|
 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 | | 2010-12-22 | 8,850,100 | 62.33 | 62.40 | 61.92 | 62.02 | 00:00:00 | | 2010-12-23 | 7,229,500 | 62.02 | 62.46 | 62.02 | 62.25 | 00:00:00 | | 2010-12-27 | 5,163,700 | 62.19 | 62.24 | 61.82 | 61.93 | 00:00:00 | | 2010-12-28 | 6,342,100 | 62.06 | 62.30 | 61.90 | 62.05 | 00:00:00 | | 2010-12-29 | 4,968,700 | 62.12 | 62.44 | 62.11 | 62.13 | 00:00:00 | | 2010-12-30 | 5,770,100 | 62.10 | 62.19 | 61.90 | 61.94 | 00:00:00 | | 2010-12-31 | 4,981,400 | 61.90 | 62.09 | 61.75 | 61.85 | 00:00:00 | | 2011-01-03 | 14,894,800 | 62.63 | 63.18 | 62.53 | 62.82 | 00:00:00 | | 2011-01-04 | 12,346,300 | 63.13 | 63.35 | 62.75 | 63.35 | 00:00:00 | | 2011-01-05 | 11,825,700 | 63.41 | 63.54 | 62.95 | 63.31 | 00:00:00 | | 2011-01-06 | 7,606,000 | 63.43 | 63.53 | 62.90 | 63.21 | 00:00:00 | | 2011-01-07 | 11,084,800 | 63.20 | 63.25 | 62.56 | 62.60 | 00:00:00 | | 2011-01-10 | 9,690,200 | 62.29 | 62.40 | 62.00 | 62.16 | 00:00:00 | | 2011-01-11 | 7,307,600 | 62.22 | 62.35 | 62.00 | 62.27 | 00:00:00 | | 2011-01-12 | 8,312,700 | 62.45 | 62.88 | 62.32 | 62.50 | 00:00:00 | | 2011-01-13 | 9,489,700 | 62.56 | 62.98 | 62.35 | 62.91 | 00:00:00 | | 2011-01-14 | 11,233,800 | 62.95 | 62.97 | 62.25 | 62.55 | 00:00:00 | | 2011-01-18 | 13,944,900 | 62.22 | 62.59 | 62.01 | 62.10 | 00:00:00 | | 2011-01-19 | 9,524,100 | 62.05 | 62.61 | 62.01 | 62.56 | 00:00:00 | | 2011-01-20 | 11,518,600 | 62.73 | 63.10 | 62.54 | 62.86 | 00:00:00 | | 2011-01-21 | 12,932,200 | 63.25 | 63.25 | 62.46 | 62.66 | 00:00:00 | | 2011-01-24 | 11,373,000 | 62.56 | 62.72 | 62.16 | 62.22 | 00:00:00 | | 2011-01-25 | 27,982,700 | 60.89 | 61.63 | 60.71 | 61.08 | 00:00:00 | | 2011-01-26 | 20,262,100 | 61.18 | 61.25 | 60.60 | 60.60 | 00:00:00 | | 2011-01-27 | 11,219,500 | 60.64 | 61.04 | 60.60 | 60.68 | 00:00:00 | | 2011-01-28 | 15,298,800 | 60.91 | 61.00 | 60.00 | 60.01 | 00:00:00 | | 2011-01-31 | 19,053,200 | 60.16 | 60.22 | 59.69 | 59.77 | 00:00:00 | | 2011-02-01 | 14,719,500 | 59.70 | 60.74 | 59.70 | 60.63 | 00:00:00 | | 2011-02-02 | 9,994,200 | 60.46 | 60.76 | 60.28 | 60.62 | 00:00:00 | | 2011-02-03 | 10,078,900 | 60.66 | 60.97 | 60.59 | 60.80 | 00:00:00 | | 2011-02-04 | 9,725,500 | 60.94 | 60.99 | 60.65 | 60.84 | 00:00:00 | | 2011-02-07 | 8,217,000 | 60.88 | 60.99 | 60.65 | 60.87 | 00:00:00 | | 2011-02-08 | 7,867,600 | 60.94 | 60.99 | 60.75 | 60.94 | 00:00:00 | | 2011-02-09 | 8,541,500 | 60.93 | 60.94 | 60.64 | 60.88 | 00:00:00 | | 2011-02-10 | 8,627,500 | 60.64 | 61.07 | 60.42 | 60.93 | 00:00:00 | | 2011-02-11 | 9,611,500 | 60.74 | 61.17 | 60.51 | 60.70 | 00:00:00 | | 2011-02-14 | 8,130,800 | 60.69 | 60.98 | 60.65 | 60.70 | 00:00:00 | | 2011-02-15 | 8,572,800 | 60.60 | 60.70 | 60.48 | 60.62 | 00:00:00 | | 2011-02-16 | 9,398,400 | 60.61 | 60.74 | 60.50 | 60.52 | 00:00:00 | | 2011-02-17 | 7,133,700 | 60.37 | 60.93 | 60.33 | 60.79 | 00:00:00 | | 2011-02-18 | 12,393,000 | 60.89 | 61.22 | 60.55 | 61.11 | 00:00:00 | | 2011-02-22 | 11,050,500 | 60.68 | 60.99 | 60.45 | 60.65 | 00:00:00 | | 2011-02-23 | 12,100,300 | 60.76 | 61.08 | 60.37 | 60.39 | 00:00:00 | | 2011-02-24 | 11,766,700 | 60.47 | 60.50 | 60.03 | 60.25 | 00:00:00 | | 2011-02-25 | 11,837,600 | 59.92 | 59.95 | 59.36 | 59.64 | 00:00:00 | | 2011-02-28 | 19,979,900 | 59.93 | 61.45 | 59.77 | 61.44 | 00:00:00 | | 2011-03-01 | 14,035,300 | 61.25 | 61.50 | 60.60 | 60.70 | 00:00:00 | | 2011-03-02 | 10,264,600 | 60.50 | 60.93 | 60.36 | 60.81 | 00:00:00 | | 2011-03-03 | 7,802,700 | 61.12 | 61.20 | 60.81 | 61.05 | 00:00:00 | | 2011-03-04 | 11,432,700 | 61.29 | 61.29 | 60.34 | 61.06 | 00:00:00 | | 2011-03-07 | 9,600,000 | 61.09 | 61.10 | 60.30 | 60.40 | 00:00:00 | | 2011-03-08 | 8,881,800 | 60.48 | 60.99 | 60.34 | 60.71 | 00:00:00 | | 2011-03-09 | 10,082,600 | 60.74 | 61.06 | 60.32 | 60.40 | 00:00:00 | | 2011-03-10 | 14,852,300 | 60.14 | 60.30 | 59.40 | 59.61 | 00:00:00 | | 2011-03-11 | 10,446,000 | 59.24 | 59.87 | 59.11 | 59.69 | 00:00:00 | | 2011-03-14 | 11,775,000 | 59.49 | 59.49 | 58.92 | 59.13 | 00:00:00 | | 2011-03-15 | 16,045,500 | 58.79 | 58.84 | 58.02 | 58.48 | 00:00:00 | | 2011-03-16 | 16,995,600 | 58.57 | 58.57 | 57.50 | 57.66 | 00:00:00 | | 2011-03-17 | 12,456,000 | 58.21 | 58.38 | 57.90 | 58.13 | 00:00:00 | | 2011-03-18 | 14,371,900 | 58.56 | 58.69 | 58.10 | 58.57 | 00:00:00 | | 2011-03-21 | 10,692,700 | 58.67 | 59.16 | 58.67 | 58.83 | 00:00:00 | | 2011-03-22 | 10,151,800 | 58.80 | 59.15 | 58.70 | 58.79 | 00:00:00 | | 2011-03-23 | 9,899,800 | 58.72 | 58.89 | 58.50 | 58.72 | 00:00:00 | | 2011-03-24 | 8,668,800 | 58.98 | 59.08 | 58.73 | 59.03 | 00:00:00 | | 2011-03-25 | 8,077,400 | 59.01 | 59.09 | 58.65 | 58.98 | 00:00:00 | | 2011-03-28 | 8,382,500 | 58.98 | 59.30 | 58.98 | 59.24 | 00:00:00 | | 2011-03-29 | 9,280,300 | 58.98 | 59.31 | 58.93 | 59.22 | 00:00:00 | | 2011-03-30 | 10,736,400 | 59.34 | 59.73 | 59.24 | 59.38 | 00:00:00 | | 2011-03-31 | 9,680,200 | 59.21 | 59.70 | 59.21 | 59.25 | 00:00:00 | | 2011-04-01 | 9,908,000 | 59.63 | 59.64 | 59.06 | 59.49 | 00:00:00 | | 2011-04-04 | 9,415,100 | 59.50 | 60.18 | 59.46 | 60.15 | 00:00:00 | | 2011-04-05 | 10,600,000 | 59.75 | 59.96 | 59.48 | 59.80 | 00:00:00 | | 2011-04-06 | 10,011,200 | 59.70 | 59.90 | 59.60 | 59.66 | 00:00:00 | | 2011-04-07 | 9,232,900 | 59.72 | 59.76 | 59.25 | 59.48 | 00:00:00 | | 2011-04-08 | 7,853,200 | 59.73 | 59.78 | 59.31 | 59.46 | 00:00:00 | | 2011-04-11 | 9,845,800 | 59.54 | 60.17 | 59.50 | 59.86 | 00:00:00 | | 2011-04-12 | 9,208,000 | 59.66 | 60.08 | 59.66 | 59.94 | 00:00:00 | | 2011-04-13 | 10,492,100 | 59.66 | 59.95 | 59.51 | 59.60 | 00:00:00 | | 2011-04-14 | 10,436,200 | 59.55 | 60.12 | 59.49 | 60.02 | 00:00:00 | | 2011-04-15 | 18,633,300 | 60.24 | 60.95 | 59.98 | 60.56 | 00:00:00 | | 2011-04-18 | 20,034,800 | 60.45 | 61.19 | 60.10 | 60.46 | 00:00:00 | | 2011-04-19 | 26,083,100 | 62.00 | 62.87 | 61.80 | 62.69 | 00:00:00 | | 2011-04-20 | 26,751,100 | 63.21 | 64.54 | 63.18 | 64.39 | 00:00:00 | | 2011-04-21 | 11,688,100 | 63.81 | 64.30 | 63.77 | 64.07 | 00:00:00 | | 2011-04-25 | 7,226,900 | 63.65 | 64.20 | 63.51 | 64.11 | 00:00:00 | | 2011-04-26 | 14,542,700 | 64.07 | 65.30 | 64.07 | 64.95 | 00:00:00 | | 2011-04-27 | 23,777,500 | 63.45 | 65.60 | 63.40 | 65.57 | 00:00:00 | | 2011-04-28 | 13,091,400 | 65.39 | 65.74 | 64.93 | 65.38 | 00:00:00 | | 2011-04-29 | 12,100,000 | 65.59 | 65.97 | 65.40 | 65.72 | 00:00:00 | | 2011-05-02 | 15,456,200 | 65.92 | 66.31 | 65.81 | 66.21 | 00:00:00 | | 2011-05-03 | 13,105,500 | 66.11 | 66.46 | 66.01 | 66.26 | 00:00:00 | | 2011-05-04 | 13,408,900 | 66.00 | 66.32 | 65.37 | 65.67 | 00:00:00 | | 2011-05-05 | 14,925,200 | 65.45 | 65.61 | 64.80 | 65.01 | 00:00:00 | | 2011-05-06 | 11,904,600 | 65.25 | 65.50 | 65.12 | 65.27 | 00:00:00 | | 2011-05-09 | 9,003,100 | 65.11 | 65.76 | 65.07 | 65.63 | 00:00:00 | | 2011-05-10 | 9,703,700 | 65.61 | 65.80 | 65.28 | 65.76 | 00:00:00 | | 2011-05-11 | 19,986,100 | 66.32 | 66.74 | 65.81 | 66.57 | 00:00:00 | | 2011-05-12 | 15,600,000 | 66.04 | 67.37 | 65.82 | 67.19 | 00:00:00 | | 2011-05-13 | 11,700,900 | 67.09 | 67.25 | 65.95 | 66.62 | 00:00:00 | | 2011-05-16 | 11,513,200 | 66.41 | 66.79 | 66.19 | 66.37 | 00:00:00 | | 2011-05-17 | 10,784,100 | 66.23 | 66.48 | 65.86 | 66.40 | 00:00:00 | | 2011-05-18 | 9,028,400 | 66.17 | 66.51 | 65.94 | 66.50 | 00:00:00 | | 2011-05-19 | 9,685,100 | 66.53 | 66.53 | 65.85 | 66.39 | 00:00:00 | | 2011-05-20 | 12,342,900 | 66.25 | 66.33 | 65.28 | 65.69 | 00:00:00 | | 2011-05-23 | 12,020,200 | 65.19 | 65.69 | 65.08 | 65.56 | 00:00:00 | | 2011-05-24 | 11,017,700 | 65.74 | 66.23 | 65.50 | 65.78 | 00:00:00 | | 2011-05-25 | 14,806,700 | 66.29 | 66.59 | 66.07 | 66.29 | 00:00:00 | | 2011-05-26 | 12,044,100 | 65.59 | 65.78 | 65.28 | 65.51 | 00:00:00 | | 2011-05-27 | 16,385,700 | 65.79 | 66.97 | 65.60 | 66.77 | 00:00:00 | | 2011-05-31 | 16,457,700 | 67.31 | 67.34 | 66.99 | 67.29 | 00:00:00 | | 2011-06-01 | 11,003,400 | 67.02 | 67.29 | 66.46 | 66.48 | 00:00:00 | | 2011-06-02 | 9,582,900 | 66.44 | 66.76 | 66.28 | 66.48 | 00:00:00 | | 2011-06-03 | 10,364,900 | 65.84 | 66.36 | 65.80 | 66.09 | 00:00:00 | | 2011-06-06 | 8,397,400 | 65.87 | 66.22 | 65.84 | 66.05 | 00:00:00 | | 2011-06-07 | 10,426,800 | 66.00 | 66.28 | 65.50 | 65.50 | 00:00:00 | | 2011-06-08 | 10,020,300 | 65.49 | 66.23 | 65.18 | 66.14 | 00:00:00 | | 2011-06-09 | 14,054,500 | 66.33 | 67.28 | 66.17 | 66.78 | 00:00:00 | | 2011-06-10 | 9,312,900 | 66.49 | 66.68 | 66.09 | 66.09 | 00:00:00 | | 2011-06-13 | 8,146,200 | 66.32 | 66.96 | 66.26 | 66.59 | 00:00:00 | | 2011-06-14 | 11,389,100 | 66.95 | 67.36 | 66.75 | 67.10 | 00:00:00 | | 2011-06-15 | 12,623,500 | 67.00 | 67.00 | 65.71 | 66.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
