|
 Johnson & Johnson - [Ticker: JNJ] |     | | Last Trade | 146.21 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.69 (+1.00%) | Open | 145.57 | | High | 146.63 | Low | 144.94 | | Volume | 8,670,781 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 139.95 x 300 - 139.97 x 300 | | Former Close | 146.90 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JNJ quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 10,534,400 | 59.42 | 59.59 | 58.85 | 59.08 | 00:00:00 | | 2010-07-06 | 15,461,100 | 59.50 | 59.60 | 58.67 | 59.08 | 00:00:00 | | 2010-07-07 | 17,280,000 | 59.33 | 60.70 | 59.04 | 60.61 | 00:00:00 | | 2010-07-08 | 15,895,900 | 60.93 | 61.73 | 60.64 | 61.38 | 00:00:00 | | 2010-07-09 | 12,174,000 | 60.97 | 61.07 | 60.38 | 60.54 | 00:00:00 | | 2010-07-12 | 10,797,200 | 60.48 | 60.54 | 60.06 | 60.21 | 00:00:00 | | 2010-07-13 | 10,924,500 | 60.59 | 60.96 | 60.44 | 60.50 | 00:00:00 | | 2010-07-14 | 9,668,500 | 60.16 | 60.68 | 60.05 | 60.62 | 00:00:00 | | 2010-07-15 | 12,839,300 | 60.62 | 60.75 | 59.90 | 60.26 | 00:00:00 | | 2010-07-16 | 17,569,900 | 60.00 | 60.19 | 59.25 | 59.44 | 00:00:00 | | 2010-07-19 | 10,277,500 | 59.72 | 59.79 | 59.37 | 59.57 | 00:00:00 | | 2010-07-20 | 22,304,800 | 58.45 | 58.77 | 58.00 | 58.58 | 00:00:00 | | 2010-07-21 | 25,658,800 | 58.80 | 58.80 | 56.87 | 57.12 | 00:00:00 | | 2010-07-22 | 17,972,900 | 57.43 | 57.62 | 56.86 | 57.02 | 00:00:00 | | 2010-07-23 | 15,064,400 | 57.28 | 57.64 | 57.00 | 57.63 | 00:00:00 | | 2010-07-26 | 11,775,200 | 57.65 | 58.01 | 57.48 | 57.74 | 00:00:00 | | 2010-07-27 | 16,964,000 | 57.95 | 58.44 | 57.62 | 58.10 | 00:00:00 | | 2010-07-28 | 13,502,100 | 58.14 | 58.25 | 57.65 | 57.83 | 00:00:00 | | 2010-07-29 | 13,031,000 | 58.10 | 58.27 | 57.71 | 57.83 | 00:00:00 | | 2010-07-30 | 12,978,000 | 57.63 | 58.36 | 57.27 | 58.09 | 00:00:00 | | 2010-08-02 | 11,420,500 | 58.50 | 58.88 | 58.41 | 58.72 | 00:00:00 | | 2010-08-03 | 10,841,100 | 58.75 | 59.60 | 58.71 | 59.35 | 00:00:00 | | 2010-08-04 | 10,471,400 | 59.37 | 59.93 | 59.23 | 59.74 | 00:00:00 | | 2010-08-05 | 9,601,200 | 59.53 | 59.89 | 59.51 | 59.76 | 00:00:00 | | 2010-08-06 | 8,524,100 | 59.52 | 60.00 | 59.25 | 59.96 | 00:00:00 | | 2010-08-09 | 6,674,700 | 60.00 | 60.25 | 59.79 | 60.05 | 00:00:00 | | 2010-08-10 | 13,534,700 | 59.41 | 59.81 | 58.90 | 59.43 | 00:00:00 | | 2010-08-11 | 11,470,100 | 58.92 | 58.95 | 58.30 | 58.50 | 00:00:00 | | 2010-08-12 | 8,240,500 | 58.15 | 58.71 | 58.10 | 58.52 | 00:00:00 | | 2010-08-13 | 8,546,700 | 58.49 | 58.49 | 58.06 | 58.15 | 00:00:00 | | 2010-08-16 | 8,731,500 | 57.99 | 58.11 | 57.47 | 58.01 | 00:00:00 | | 2010-08-17 | 13,405,700 | 58.93 | 59.48 | 58.50 | 59.22 | 00:00:00 | | 2010-08-18 | 10,534,900 | 59.46 | 59.82 | 59.03 | 59.35 | 00:00:00 | | 2010-08-19 | 11,949,700 | 59.17 | 59.18 | 58.40 | 58.72 | 00:00:00 | | 2010-08-20 | 11,286,200 | 58.70 | 58.91 | 58.49 | 58.74 | 00:00:00 | | 2010-08-23 | 8,842,900 | 58.98 | 59.35 | 58.81 | 58.87 | 00:00:00 | | 2010-08-24 | 14,930,400 | 58.50 | 58.69 | 57.86 | 58.01 | 00:00:00 | | 2010-08-25 | 11,675,000 | 58.00 | 58.20 | 57.84 | 57.98 | 00:00:00 | | 2010-08-26 | 12,834,100 | 58.20 | 58.22 | 57.78 | 57.80 | 00:00:00 | | 2010-08-27 | 11,674,800 | 57.45 | 57.88 | 56.99 | 57.60 | 00:00:00 | | 2010-08-30 | 9,224,800 | 57.60 | 57.80 | 57.26 | 57.30 | 00:00:00 | | 2010-08-31 | 14,563,100 | 57.25 | 57.44 | 57.00 | 57.02 | 00:00:00 | | 2010-09-01 | 11,543,600 | 57.67 | 58.36 | 57.44 | 58.29 | 00:00:00 | | 2010-09-02 | 8,079,700 | 58.52 | 58.79 | 58.30 | 58.61 | 00:00:00 | | 2010-09-03 | 7,516,700 | 58.85 | 59.00 | 58.50 | 58.93 | 00:00:00 | | 2010-09-07 | 5,625,100 | 58.80 | 58.97 | 58.63 | 58.70 | 00:00:00 | | 2010-09-08 | 8,308,300 | 58.42 | 59.03 | 58.42 | 58.85 | 00:00:00 | | 2010-09-09 | 13,944,600 | 59.39 | 60.03 | 59.26 | 59.82 | 00:00:00 | | 2010-09-10 | 8,358,800 | 59.94 | 60.00 | 59.77 | 59.98 | 00:00:00 | | 2010-09-13 | 10,685,200 | 60.06 | 60.38 | 59.92 | 60.32 | 00:00:00 | | 2010-09-14 | 9,898,900 | 60.43 | 60.97 | 60.25 | 60.58 | 00:00:00 | | 2010-09-15 | 9,111,500 | 60.67 | 61.15 | 60.50 | 61.05 | 00:00:00 | | 2010-09-16 | 10,459,300 | 60.82 | 61.39 | 60.76 | 61.29 | 00:00:00 | | 2010-09-17 | 12,229,600 | 61.59 | 61.72 | 61.13 | 61.57 | 00:00:00 | | 2010-09-20 | 10,991,500 | 61.65 | 62.23 | 61.51 | 62.09 | 00:00:00 | | 2010-09-21 | 9,414,000 | 61.86 | 62.23 | 61.80 | 61.94 | 00:00:00 | | 2010-09-22 | 9,353,300 | 61.98 | 62.50 | 61.90 | 61.97 | 00:00:00 | | 2010-09-23 | 8,393,800 | 61.63 | 62.00 | 61.57 | 61.81 | 00:00:00 | | 2010-09-24 | 12,619,100 | 61.98 | 62.40 | 61.83 | 62.14 | 00:00:00 | | 2010-09-27 | 7,687,600 | 62.22 | 62.32 | 61.93 | 62.03 | 00:00:00 | | 2010-09-28 | 12,132,800 | 61.96 | 62.60 | 61.69 | 62.43 | 00:00:00 | | 2010-09-29 | 9,590,000 | 62.31 | 62.55 | 62.13 | 62.31 | 00:00:00 | | 2010-09-30 | 12,805,800 | 62.49 | 62.70 | 61.55 | 61.96 | 00:00:00 | | 2010-10-01 | 9,755,000 | 62.09 | 62.25 | 61.57 | 61.75 | 00:00:00 | | 2010-10-04 | 8,703,600 | 61.54 | 61.98 | 61.30 | 61.67 | 00:00:00 | | 2010-10-05 | 12,335,000 | 62.08 | 62.94 | 62.01 | 62.80 | 00:00:00 | | 2010-10-06 | 11,296,800 | 62.89 | 63.26 | 62.50 | 63.21 | 00:00:00 | | 2010-10-07 | 9,826,600 | 63.29 | 63.50 | 63.00 | 63.22 | 00:00:00 | | 2010-10-08 | 7,354,800 | 63.38 | 63.39 | 63.03 | 63.23 | 00:00:00 | | 2010-10-11 | 6,172,100 | 63.26 | 63.31 | 63.04 | 63.30 | 00:00:00 | | 2010-10-12 | 8,696,300 | 63.13 | 63.44 | 62.97 | 63.29 | 00:00:00 | | 2010-10-13 | 10,074,900 | 63.43 | 63.79 | 63.29 | 63.58 | 00:00:00 | | 2010-10-14 | 8,632,700 | 63.79 | 63.80 | 63.39 | 63.74 | 00:00:00 | | 2010-10-15 | 13,241,800 | 63.98 | 64.00 | 63.14 | 63.57 | 00:00:00 | | 2010-10-18 | 10,814,100 | 63.69 | 63.98 | 63.25 | 63.86 | 00:00:00 | | 2010-10-19 | 17,235,400 | 62.89 | 63.67 | 62.50 | 63.29 | 00:00:00 | | 2010-10-20 | 10,182,200 | 63.32 | 64.03 | 63.06 | 63.60 | 00:00:00 | | 2010-10-21 | 11,052,000 | 63.86 | 64.22 | 63.52 | 63.99 | 00:00:00 | | 2010-10-22 | 6,774,800 | 64.08 | 64.12 | 63.64 | 63.81 | 00:00:00 | | 2010-10-25 | 7,794,700 | 64.04 | 64.23 | 63.85 | 63.98 | 00:00:00 | | 2010-10-26 | 7,110,900 | 63.85 | 63.95 | 63.61 | 63.84 | 00:00:00 | | 2010-10-27 | 11,889,300 | 63.58 | 63.69 | 63.28 | 63.57 | 00:00:00 | | 2010-10-28 | 10,116,000 | 63.94 | 64.11 | 63.51 | 63.56 | 00:00:00 | | 2010-10-29 | 9,298,200 | 63.64 | 63.84 | 63.32 | 63.74 | 00:00:00 | | 2010-11-01 | 9,356,000 | 63.88 | 64.09 | 63.31 | 63.69 | 00:00:00 | | 2010-11-02 | 8,632,100 | 63.94 | 64.20 | 63.72 | 63.88 | 00:00:00 | | 2010-11-03 | 9,285,800 | 63.99 | 64.20 | 63.55 | 64.19 | 00:00:00 | | 2010-11-04 | 11,337,400 | 64.32 | 64.92 | 64.24 | 64.76 | 00:00:00 | | 2010-11-05 | 9,256,100 | 64.75 | 64.84 | 64.10 | 64.65 | 00:00:00 | | 2010-11-08 | 8,484,400 | 64.56 | 64.61 | 64.10 | 64.33 | 00:00:00 | | 2010-11-09 | 9,218,500 | 64.47 | 64.50 | 64.10 | 64.31 | 00:00:00 | | 2010-11-10 | 10,751,900 | 64.24 | 64.34 | 63.55 | 63.95 | 00:00:00 | | 2010-11-11 | 9,109,500 | 63.70 | 63.95 | 63.58 | 63.92 | 00:00:00 | | 2010-11-12 | 12,922,800 | 63.69 | 64.09 | 63.51 | 63.67 | 00:00:00 | | 2010-11-15 | 12,655,200 | 64.11 | 64.69 | 63.98 | 64.14 | 00:00:00 | | 2010-11-16 | 15,503,200 | 63.65 | 63.95 | 62.65 | 63.14 | 00:00:00 | | 2010-11-17 | 7,398,000 | 63.13 | 63.29 | 62.92 | 63.06 | 00:00:00 | | 2010-11-18 | 9,400,100 | 63.47 | 64.00 | 63.30 | 63.83 | 00:00:00 | | 2010-11-19 | 12,889,800 | 63.89 | 64.22 | 63.65 | 63.83 | 00:00:00 | | 2010-11-22 | 11,067,900 | 63.50 | 63.82 | 63.09 | 63.62 | 00:00:00 | | 2010-11-23 | 14,676,000 | 62.99 | 63.25 | 62.65 | 62.87 | 00:00:00 | | 2010-11-24 | 9,591,400 | 63.03 | 63.49 | 62.93 | 63.29 | 00:00:00 | | 2010-11-26 | 4,638,800 | 62.50 | 62.57 | 62.14 | 62.30 | 00:00:00 | | 2010-11-29 | 12,019,300 | 61.81 | 62.01 | 61.39 | 61.91 | 00:00:00 | | 2010-11-30 | 12,633,500 | 61.48 | 61.82 | 61.25 | 61.55 | 00:00:00 | | 2010-12-01 | 15,241,200 | 62.18 | 62.48 | 61.82 | 62.42 | 00:00:00 | | 2010-12-02 | 10,160,400 | 62.39 | 62.88 | 62.27 | 62.60 | 00:00:00 | | 2010-12-03 | 9,868,100 | 62.51 | 62.77 | 62.23 | 62.56 | 00:00:00 | | 2010-12-06 | 8,989,000 | 62.31 | 62.48 | 62.20 | 62.20 | 00:00:00 | | 2010-12-07 | 9,508,400 | 62.56 | 62.74 | 62.25 | 62.31 | 00:00:00 | | 2010-12-08 | 7,871,900 | 62.22 | 62.56 | 62.14 | 62.45 | 00:00:00 | | 2010-12-09 | 12,965,600 | 62.43 | 62.96 | 61.75 | 62.06 | 00:00:00 | | 2010-12-10 | 11,457,300 | 62.19 | 62.33 | 61.69 | 61.91 | 00:00:00 | | 2010-12-13 | 13,672,100 | 61.83 | 61.97 | 61.56 | 61.86 | 00:00:00 | | 2010-12-14 | 13,360,100 | 62.03 | 62.94 | 61.89 | 62.77 | 00:00:00 | | 2010-12-15 | 11,534,100 | 62.93 | 63.16 | 62.44 | 62.57 | 00:00:00 | | 2010-12-16 | 11,141,100 | 62.75 | 62.79 | 62.04 | 62.40 | 00:00:00 | | 2010-12-17 | 15,949,800 | 62.25 | 62.54 | 61.98 | 62.54 | 00:00:00 | | 2010-12-20 | 8,887,000 | 62.54 | 62.65 | 62.23 | 62.49 | 00:00:00 | | 2010-12-21 | 7,897,800 | 62.79 | 62.80 | 62.28 | 62.34 | 00:00:00 | | 2010-12-22 | 8,850,100 | 62.33 | 62.40 | 61.92 | 62.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
