|
 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 | | 2011-06-15 | 12,623,500 | 67.00 | 67.00 | 65.71 | 66.16 | 00:00:00 | | 2011-06-16 | 11,683,900 | 65.70 | 66.35 | 65.47 | 66.32 | 00:00:00 | | 2011-06-17 | 14,336,400 | 66.63 | 66.95 | 66.19 | 66.29 | 00:00:00 | | 2011-06-20 | 9,309,200 | 66.08 | 66.74 | 66.07 | 66.51 | 00:00:00 | | 2011-06-21 | 9,811,500 | 66.52 | 66.75 | 66.16 | 66.49 | 00:00:00 | | 2011-06-22 | 7,970,700 | 66.47 | 66.62 | 66.05 | 66.07 | 00:00:00 | | 2011-06-23 | 16,234,800 | 65.54 | 65.74 | 64.69 | 65.67 | 00:00:00 | | 2011-06-24 | 13,186,200 | 65.57 | 65.61 | 64.83 | 65.06 | 00:00:00 | | 2011-06-27 | 7,199,500 | 65.29 | 65.61 | 65.00 | 65.25 | 00:00:00 | | 2011-06-28 | 7,724,600 | 65.59 | 66.12 | 65.38 | 65.91 | 00:00:00 | | 2011-06-29 | 9,227,000 | 66.23 | 66.59 | 65.93 | 66.31 | 00:00:00 | | 2011-06-30 | 9,747,200 | 66.42 | 66.91 | 66.25 | 66.52 | 00:00:00 | | 2011-07-01 | 9,216,500 | 66.48 | 67.36 | 66.27 | 67.30 | 00:00:00 | | 2011-07-05 | 9,773,600 | 67.29 | 67.67 | 67.25 | 67.62 | 00:00:00 | | 2011-07-06 | 7,100,400 | 67.63 | 67.75 | 67.37 | 67.55 | 00:00:00 | | 2011-07-07 | 8,415,200 | 67.82 | 68.05 | 67.40 | 67.92 | 00:00:00 | | 2011-07-08 | 7,866,100 | 67.81 | 67.99 | 67.19 | 67.57 | 00:00:00 | | 2011-07-11 | 8,918,900 | 66.88 | 67.41 | 66.83 | 67.27 | 00:00:00 | | 2011-07-12 | 10,528,700 | 66.90 | 67.68 | 66.83 | 67.03 | 00:00:00 | | 2011-07-13 | 9,031,700 | 67.39 | 67.98 | 67.21 | 67.63 | 00:00:00 | | 2011-07-14 | 9,636,500 | 67.60 | 67.93 | 67.47 | 67.66 | 00:00:00 | | 2011-07-15 | 10,245,100 | 67.73 | 67.95 | 66.99 | 67.45 | 00:00:00 | | 2011-07-18 | 10,361,000 | 67.17 | 67.35 | 66.55 | 67.09 | 00:00:00 | | 2011-07-19 | 13,677,400 | 67.10 | 67.22 | 66.15 | 66.72 | 00:00:00 | | 2011-07-20 | 8,912,600 | 66.57 | 66.90 | 66.06 | 66.24 | 00:00:00 | | 2011-07-21 | 11,394,100 | 66.45 | 66.79 | 66.13 | 66.47 | 00:00:00 | | 2011-07-22 | 7,721,000 | 66.69 | 66.79 | 66.49 | 66.72 | 00:00:00 | | 2011-07-25 | 10,247,700 | 66.21 | 66.43 | 66.01 | 66.25 | 00:00:00 | | 2011-07-26 | 10,008,300 | 66.17 | 66.32 | 65.87 | 65.92 | 00:00:00 | | 2011-07-27 | 12,810,400 | 65.76 | 65.87 | 65.14 | 65.23 | 00:00:00 | | 2011-07-28 | 9,920,400 | 65.23 | 65.62 | 64.78 | 65.08 | 00:00:00 | | 2011-07-29 | 16,829,000 | 64.74 | 64.93 | 64.13 | 64.79 | 00:00:00 | | 2011-08-01 | 15,842,200 | 65.28 | 65.33 | 63.66 | 64.41 | 00:00:00 | | 2011-08-02 | 17,103,400 | 64.11 | 64.35 | 63.43 | 63.43 | 00:00:00 | | 2011-08-03 | 17,660,300 | 63.37 | 63.53 | 61.86 | 63.41 | 00:00:00 | | 2011-08-04 | 23,485,600 | 62.61 | 63.16 | 61.81 | 61.84 | 00:00:00 | | 2011-08-05 | 24,037,800 | 62.12 | 63.43 | 61.05 | 62.71 | 00:00:00 | | 2011-08-08 | 32,413,000 | 61.80 | 62.58 | 61.05 | 61.12 | 00:00:00 | | 2011-08-09 | 36,288,000 | 61.71 | 62.37 | 59.08 | 62.20 | 00:00:00 | | 2011-08-10 | 32,688,900 | 61.62 | 61.96 | 60.01 | 60.20 | 00:00:00 | | 2011-08-11 | 33,514,400 | 60.18 | 64.19 | 60.13 | 63.44 | 00:00:00 | | 2011-08-12 | 42,324,600 | 63.61 | 63.99 | 62.90 | 63.36 | 00:00:00 | | 2011-08-15 | 39,362,000 | 63.85 | 64.62 | 63.61 | 64.59 | 00:00:00 | | 2011-08-16 | 13,142,100 | 63.77 | 64.71 | 63.69 | 64.36 | 00:00:00 | | 2011-08-17 | 11,506,600 | 64.56 | 64.85 | 63.80 | 64.26 | 00:00:00 | | 2011-08-18 | 23,376,400 | 63.19 | 63.58 | 62.02 | 63.16 | 00:00:00 | | 2011-08-19 | 19,394,800 | 62.91 | 63.78 | 62.74 | 63.14 | 00:00:00 | | 2011-08-22 | 13,689,300 | 63.99 | 64.10 | 63.01 | 63.29 | 00:00:00 | | 2011-08-23 | 14,879,000 | 63.52 | 64.99 | 63.42 | 64.97 | 00:00:00 | | 2011-08-24 | 14,523,000 | 65.38 | 65.70 | 64.84 | 65.53 | 00:00:00 | | 2011-08-25 | 13,134,400 | 65.49 | 65.49 | 64.20 | 64.55 | 00:00:00 | | 2011-08-26 | 14,150,600 | 63.55 | 64.57 | 62.50 | 64.28 | 00:00:00 | | 2011-08-29 | 12,867,900 | 64.64 | 65.92 | 64.56 | 65.86 | 00:00:00 | | 2011-08-30 | 11,183,000 | 65.82 | 66.04 | 65.19 | 65.77 | 00:00:00 | | 2011-08-31 | 14,555,300 | 66.03 | 66.23 | 65.34 | 65.80 | 00:00:00 | | 2011-09-01 | 11,141,100 | 65.66 | 66.14 | 65.11 | 65.33 | 00:00:00 | | 2011-09-02 | 13,713,600 | 64.83 | 65.00 | 63.91 | 64.07 | 00:00:00 | | 2011-09-06 | 15,848,300 | 63.17 | 64.75 | 62.50 | 64.64 | 00:00:00 | | 2011-09-07 | 10,759,700 | 65.04 | 65.45 | 64.69 | 65.43 | 00:00:00 | | 2011-09-08 | 15,551,500 | 64.96 | 65.93 | 64.84 | 64.95 | 00:00:00 | | 2011-09-09 | 17,008,200 | 64.39 | 64.41 | 63.29 | 63.64 | 00:00:00 | | 2011-09-12 | 13,448,200 | 63.10 | 63.61 | 62.30 | 63.59 | 00:00:00 | | 2011-09-13 | 11,595,300 | 63.99 | 64.05 | 63.18 | 63.61 | 00:00:00 | | 2011-09-14 | 13,429,500 | 63.95 | 64.47 | 62.98 | 63.73 | 00:00:00 | | 2011-09-15 | 10,625,800 | 64.28 | 64.63 | 63.92 | 64.40 | 00:00:00 | | 2011-09-16 | 15,688,800 | 64.52 | 64.74 | 63.96 | 64.59 | 00:00:00 | | 2011-09-19 | 8,522,000 | 64.05 | 64.39 | 63.63 | 64.14 | 00:00:00 | | 2011-09-20 | 10,874,800 | 64.42 | 64.85 | 63.79 | 64.22 | 00:00:00 | | 2011-09-21 | 10,041,300 | 64.19 | 64.60 | 63.10 | 63.13 | 00:00:00 | | 2011-09-22 | 19,456,900 | 62.16 | 62.60 | 61.14 | 61.92 | 00:00:00 | | 2011-09-23 | 10,983,700 | 61.30 | 61.90 | 61.00 | 61.59 | 00:00:00 | | 2011-09-26 | 10,561,700 | 62.05 | 62.85 | 62.01 | 62.69 | 00:00:00 | | 2011-09-27 | 13,118,200 | 63.37 | 64.35 | 62.71 | 63.82 | 00:00:00 | | 2011-09-28 | 8,964,200 | 63.90 | 64.45 | 63.14 | 63.25 | 00:00:00 | | 2011-09-29 | 8,923,300 | 63.92 | 64.24 | 63.02 | 63.90 | 00:00:00 | | 2011-09-30 | 14,556,100 | 63.22 | 64.74 | 63.15 | 63.69 | 00:00:00 | | 2011-10-03 | 16,891,100 | 63.65 | 64.21 | 62.05 | 62.08 | 00:00:00 | | 2011-10-04 | 18,192,000 | 61.55 | 62.33 | 60.83 | 62.17 | 00:00:00 | | 2011-10-05 | 15,405,200 | 62.21 | 62.51 | 61.60 | 62.35 | 00:00:00 | | 2011-10-06 | 9,595,400 | 62.52 | 62.83 | 62.10 | 62.81 | 00:00:00 | | 2011-10-07 | 12,361,600 | 63.01 | 63.72 | 63.00 | 63.13 | 00:00:00 | | 2011-10-10 | 7,104,000 | 63.89 | 64.43 | 63.64 | 64.43 | 00:00:00 | | 2011-10-11 | 7,628,700 | 64.26 | 64.36 | 63.85 | 63.96 | 00:00:00 | | 2011-10-12 | 9,375,100 | 64.13 | 64.69 | 63.87 | 64.33 | 00:00:00 | | 2011-10-13 | 7,781,100 | 64.45 | 64.45 | 63.57 | 64.23 | 00:00:00 | | 2011-10-14 | 6,678,800 | 64.69 | 64.74 | 64.17 | 64.72 | 00:00:00 | | 2011-10-17 | 10,797,900 | 64.40 | 64.84 | 63.62 | 63.79 | 00:00:00 | | 2011-10-18 | 11,705,300 | 63.76 | 64.74 | 63.40 | 64.42 | 00:00:00 | | 2011-10-19 | 19,964,600 | 64.51 | 64.51 | 62.16 | 62.64 | 00:00:00 | | 2011-10-20 | 11,562,600 | 62.96 | 63.13 | 62.31 | 62.53 | 00:00:00 | | 2011-10-21 | 13,175,400 | 63.11 | 63.84 | 62.89 | 63.78 | 00:00:00 | | 2011-10-24 | 12,552,700 | 63.90 | 64.79 | 63.60 | 64.73 | 00:00:00 | | 2011-10-25 | 10,324,800 | 64.56 | 64.83 | 63.56 | 63.69 | 00:00:00 | | 2011-10-26 | 9,932,100 | 64.19 | 64.60 | 63.79 | 64.49 | 00:00:00 | | 2011-10-27 | 16,364,500 | 64.99 | 65.69 | 64.71 | 65.50 | 00:00:00 | | 2011-10-28 | 10,390,800 | 65.64 | 65.85 | 65.03 | 65.60 | 00:00:00 | | 2011-10-31 | 13,720,400 | 65.17 | 65.86 | 64.38 | 64.39 | 00:00:00 | | 2011-11-01 | 14,749,900 | 63.68 | 64.10 | 63.18 | 63.38 | 00:00:00 | | 2011-11-02 | 10,136,200 | 64.39 | 64.39 | 63.41 | 63.64 | 00:00:00 | | 2011-11-03 | 10,466,000 | 64.07 | 64.52 | 63.67 | 64.34 | 00:00:00 | | 2011-11-04 | 9,725,200 | 64.00 | 64.54 | 63.41 | 64.12 | 00:00:00 | | 2011-11-07 | 8,783,900 | 63.96 | 64.34 | 63.25 | 64.00 | 00:00:00 | | 2011-11-08 | 7,989,500 | 64.09 | 64.99 | 63.95 | 64.86 | 00:00:00 | | 2011-11-09 | 11,072,500 | 64.07 | 64.13 | 63.10 | 63.53 | 00:00:00 | | 2011-11-10 | 7,597,500 | 64.13 | 64.42 | 63.66 | 64.12 | 00:00:00 | | 2011-11-11 | 9,086,800 | 64.62 | 65.49 | 64.62 | 65.25 | 00:00:00 | | 2011-11-14 | 8,276,100 | 64.97 | 65.33 | 64.65 | 64.91 | 00:00:00 | | 2011-11-15 | 10,726,300 | 64.97 | 65.29 | 64.51 | 64.99 | 00:00:00 | | 2011-11-16 | 8,398,100 | 64.53 | 65.16 | 64.30 | 64.40 | 00:00:00 | | 2011-11-17 | 13,924,700 | 64.17 | 64.51 | 63.30 | 63.94 | 00:00:00 | | 2011-11-18 | 12,659,600 | 64.19 | 64.20 | 63.56 | 63.85 | 00:00:00 | | 2011-11-21 | 32,806,700 | 63.27 | 63.34 | 62.88 | 62.94 | 00:00:00 | | 2011-11-22 | 8,680,000 | 62.95 | 63.20 | 62.70 | 62.90 | 00:00:00 | | 2011-11-23 | 10,362,800 | 62.59 | 62.65 | 61.99 | 61.99 | 00:00:00 | | 2011-11-25 | 5,838,800 | 61.31 | 61.64 | 61.05 | 61.27 | 00:00:00 | | 2011-11-28 | 11,614,400 | 61.88 | 62.71 | 61.78 | 62.37 | 00:00:00 | | 2011-11-29 | 8,923,600 | 62.82 | 63.13 | 62.46 | 62.78 | 00:00:00 | | 2011-11-30 | 15,032,600 | 63.92 | 64.74 | 63.80 | 64.72 | 00:00:00 | | 2011-12-01 | 9,852,700 | 64.68 | 64.95 | 64.35 | 64.45 | 00:00:00 | | 2011-12-02 | 15,792,800 | 64.87 | 64.89 | 63.30 | 63.47 | 00:00:00 | | 2011-12-05 | 15,282,000 | 64.10 | 64.25 | 62.85 | 63.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
