|
 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 | | 2011-12-05 | 15,282,000 | 64.10 | 64.25 | 62.85 | 63.36 | 00:00:00 | | 2011-12-06 | 10,417,800 | 63.61 | 63.93 | 63.26 | 63.49 | 00:00:00 | | 2011-12-07 | 11,504,700 | 63.57 | 64.81 | 63.37 | 64.45 | 00:00:00 | | 2011-12-08 | 9,566,800 | 64.14 | 64.45 | 63.56 | 63.78 | 00:00:00 | | 2011-12-09 | 8,835,700 | 64.32 | 64.68 | 63.98 | 64.53 | 00:00:00 | | 2011-12-12 | 10,808,700 | 63.87 | 64.20 | 63.35 | 63.51 | 00:00:00 | | 2011-12-13 | 14,215,500 | 64.08 | 64.08 | 63.14 | 63.36 | 00:00:00 | | 2011-12-14 | 9,802,400 | 63.38 | 63.78 | 62.93 | 63.18 | 00:00:00 | | 2011-12-15 | 9,656,700 | 63.65 | 64.10 | 63.57 | 64.00 | 00:00:00 | | 2011-12-16 | 19,214,300 | 64.36 | 64.37 | 63.55 | 64.30 | 00:00:00 | | 2011-12-19 | 9,024,700 | 64.18 | 64.28 | 63.36 | 63.53 | 00:00:00 | | 2011-12-20 | 12,247,700 | 64.02 | 64.73 | 64.01 | 64.52 | 00:00:00 | | 2011-12-21 | 8,517,800 | 64.81 | 65.00 | 64.58 | 64.96 | 00:00:00 | | 2011-12-22 | 7,428,000 | 65.06 | 65.26 | 64.62 | 65.18 | 00:00:00 | | 2011-12-23 | 6,503,300 | 65.23 | 66.00 | 65.18 | 65.98 | 00:00:00 | | 2011-12-27 | 4,995,100 | 65.99 | 66.32 | 65.90 | 66.02 | 00:00:00 | | 2011-12-28 | 5,943,900 | 65.97 | 66.03 | 65.30 | 65.45 | 00:00:00 | | 2011-12-29 | 5,702,400 | 65.31 | 66.03 | 65.25 | 65.88 | 00:00:00 | | 2011-12-30 | 4,959,700 | 65.59 | 65.93 | 65.53 | 65.58 | 00:00:00 | | 2012-01-03 | 16,116,200 | 65.59 | 66.00 | 65.25 | 65.88 | 00:00:00 | | 2012-01-04 | 9,243,100 | 65.75 | 65.88 | 65.11 | 65.48 | 00:00:00 | | 2012-01-05 | 11,886,900 | 65.32 | 65.60 | 64.83 | 65.40 | 00:00:00 | | 2012-01-06 | 15,359,900 | 65.44 | 65.46 | 64.61 | 64.83 | 00:00:00 | | 2012-01-09 | 7,934,600 | 64.96 | 65.09 | 64.41 | 64.93 | 00:00:00 | | 2012-01-10 | 8,476,600 | 65.11 | 65.40 | 65.00 | 65.20 | 00:00:00 | | 2012-01-11 | 6,755,200 | 65.11 | 65.54 | 64.84 | 65.13 | 00:00:00 | | 2012-01-12 | 7,402,900 | 65.28 | 65.41 | 64.93 | 65.23 | 00:00:00 | | 2012-01-13 | 8,978,800 | 64.97 | 65.28 | 64.36 | 65.26 | 00:00:00 | | 2012-01-17 | 8,359,900 | 65.54 | 65.69 | 64.50 | 65.12 | 00:00:00 | | 2012-01-18 | 8,095,600 | 65.26 | 65.37 | 65.00 | 65.28 | 00:00:00 | | 2012-01-19 | 11,699,800 | 65.16 | 65.25 | 64.79 | 65.19 | 00:00:00 | | 2012-01-20 | 14,639,900 | 65.28 | 65.55 | 64.54 | 65.27 | 00:00:00 | | 2012-01-23 | 10,125,000 | 65.23 | 65.33 | 64.88 | 65.00 | 00:00:00 | | 2012-01-24 | 12,367,900 | 64.34 | 65.45 | 64.34 | 65.00 | 00:00:00 | | 2012-01-25 | 10,531,400 | 64.83 | 65.30 | 64.76 | 65.22 | 00:00:00 | | 2012-01-26 | 12,546,100 | 65.53 | 65.88 | 65.22 | 65.70 | 00:00:00 | | 2012-01-27 | 10,466,300 | 65.62 | 65.87 | 65.46 | 65.56 | 00:00:00 | | 2012-01-30 | 7,482,100 | 65.33 | 65.71 | 65.13 | 65.71 | 00:00:00 | | 2012-01-31 | 13,562,900 | 65.86 | 65.95 | 65.56 | 65.91 | 00:00:00 | | 2012-02-01 | 12,275,900 | 65.97 | 66.32 | 65.65 | 65.69 | 00:00:00 | | 2012-02-02 | 8,282,400 | 65.94 | 65.97 | 65.35 | 65.59 | 00:00:00 | | 2012-02-03 | 9,036,200 | 65.90 | 66.02 | 65.53 | 65.64 | 00:00:00 | | 2012-02-06 | 9,535,700 | 65.46 | 65.58 | 65.05 | 65.19 | 00:00:00 | | 2012-02-07 | 9,248,100 | 65.16 | 65.39 | 65.02 | 65.26 | 00:00:00 | | 2012-02-08 | 6,889,400 | 65.20 | 65.35 | 65.09 | 65.24 | 00:00:00 | | 2012-02-09 | 10,936,200 | 65.16 | 65.35 | 64.82 | 64.89 | 00:00:00 | | 2012-02-10 | 13,954,200 | 64.71 | 64.77 | 64.25 | 64.60 | 00:00:00 | | 2012-02-13 | 9,662,500 | 64.90 | 64.95 | 64.60 | 64.68 | 00:00:00 | | 2012-02-14 | 8,978,500 | 64.75 | 64.86 | 64.33 | 64.61 | 00:00:00 | | 2012-02-15 | 9,023,400 | 64.51 | 64.95 | 64.47 | 64.65 | 00:00:00 | | 2012-02-16 | 8,194,500 | 64.60 | 65.16 | 64.44 | 64.92 | 00:00:00 | | 2012-02-17 | 9,057,500 | 65.22 | 65.28 | 64.81 | 64.99 | 00:00:00 | | 2012-02-21 | 8,081,700 | 65.23 | 65.24 | 64.75 | 65.04 | 00:00:00 | | 2012-02-22 | 8,150,600 | 65.08 | 65.34 | 64.87 | 65.00 | 00:00:00 | | 2012-02-23 | 8,991,500 | 65.19 | 66.05 | 64.90 | 65.10 | 00:00:00 | | 2012-02-24 | 10,478,200 | 64.79 | 64.79 | 64.19 | 64.46 | 00:00:00 | | 2012-02-27 | 8,523,000 | 64.26 | 64.64 | 64.02 | 64.45 | 00:00:00 | | 2012-02-28 | 11,581,400 | 64.60 | 65.42 | 64.50 | 65.18 | 00:00:00 | | 2012-02-29 | 11,453,100 | 65.22 | 65.26 | 64.71 | 65.08 | 00:00:00 | | 2012-03-01 | 8,813,800 | 65.11 | 65.26 | 64.64 | 64.83 | 00:00:00 | | 2012-03-02 | 6,039,000 | 64.74 | 64.87 | 64.57 | 64.77 | 00:00:00 | | 2012-03-05 | 7,601,000 | 64.69 | 64.96 | 64.54 | 64.91 | 00:00:00 | | 2012-03-06 | 9,511,100 | 64.46 | 64.73 | 64.19 | 64.35 | 00:00:00 | | 2012-03-07 | 8,563,200 | 64.27 | 64.46 | 64.12 | 64.30 | 00:00:00 | | 2012-03-08 | 11,311,100 | 64.95 | 65.08 | 64.74 | 64.85 | 00:00:00 | | 2012-03-09 | 8,410,600 | 64.83 | 65.00 | 64.59 | 64.74 | 00:00:00 | | 2012-03-12 | 7,284,700 | 64.55 | 65.15 | 64.54 | 65.10 | 00:00:00 | | 2012-03-13 | 9,884,100 | 65.42 | 65.44 | 65.03 | 65.33 | 00:00:00 | | 2012-03-14 | 9,612,200 | 65.21 | 65.38 | 65.02 | 65.08 | 00:00:00 | | 2012-03-15 | 11,372,900 | 64.93 | 65.38 | 64.85 | 65.07 | 00:00:00 | | 2012-03-16 | 17,707,000 | 65.20 | 65.46 | 64.81 | 65.12 | 00:00:00 | | 2012-03-19 | 7,321,800 | 64.95 | 65.27 | 64.90 | 65.21 | 00:00:00 | | 2012-03-20 | 7,760,400 | 65.00 | 65.13 | 64.76 | 64.96 | 00:00:00 | | 2012-03-21 | 7,839,600 | 64.96 | 65.07 | 64.64 | 64.76 | 00:00:00 | | 2012-03-22 | 10,621,300 | 64.68 | 64.69 | 64.40 | 64.46 | 00:00:00 | | 2012-03-23 | 8,062,500 | 64.49 | 64.71 | 64.37 | 64.55 | 00:00:00 | | 2012-03-26 | 8,503,800 | 64.89 | 65.26 | 64.83 | 65.17 | 00:00:00 | | 2012-03-27 | 10,723,800 | 65.33 | 65.50 | 65.22 | 65.40 | 00:00:00 | | 2012-03-28 | 10,305,500 | 65.40 | 65.62 | 65.18 | 65.62 | 00:00:00 | | 2012-03-29 | 9,553,300 | 65.28 | 65.54 | 65.20 | 65.54 | 00:00:00 | | 2012-03-30 | 11,307,700 | 65.63 | 66.18 | 65.58 | 65.96 | 00:00:00 | | 2012-04-02 | 8,785,900 | 66.04 | 66.30 | 65.82 | 66.21 | 00:00:00 | | 2012-04-03 | 9,128,400 | 66.12 | 66.15 | 65.50 | 65.88 | 00:00:00 | | 2012-04-04 | 9,432,300 | 65.61 | 65.70 | 65.36 | 65.39 | 00:00:00 | | 2012-04-05 | 7,922,700 | 65.26 | 65.38 | 65.09 | 65.34 | 00:00:00 | | 2012-04-09 | 6,335,800 | 64.95 | 65.23 | 64.88 | 64.92 | 00:00:00 | | 2012-04-10 | 12,771,900 | 64.81 | 64.86 | 64.16 | 64.20 | 00:00:00 | | 2012-04-11 | 10,360,500 | 64.69 | 64.69 | 63.96 | 64.13 | 00:00:00 | | 2012-04-12 | 13,106,800 | 64.05 | 64.15 | 63.68 | 64.15 | 00:00:00 | | 2012-04-13 | 11,178,300 | 63.94 | 64.00 | 63.52 | 63.54 | 00:00:00 | | 2012-04-16 | 10,502,400 | 63.72 | 64.16 | 63.67 | 63.98 | 00:00:00 | | 2012-04-17 | 18,322,900 | 64.23 | 64.28 | 63.27 | 64.22 | 00:00:00 | | 2012-04-18 | 20,567,700 | 63.90 | 63.92 | 63.12 | 63.26 | 00:00:00 | | 2012-04-19 | 15,189,000 | 63.22 | 63.54 | 62.76 | 63.03 | 00:00:00 | | 2012-04-20 | 14,320,700 | 63.22 | 63.97 | 63.20 | 63.71 | 00:00:00 | | 2012-04-23 | 10,120,900 | 63.50 | 63.69 | 63.30 | 63.37 | 00:00:00 | | 2012-04-24 | 9,022,400 | 63.55 | 63.79 | 63.36 | 63.77 | 00:00:00 | | 2012-04-25 | 11,162,800 | 63.96 | 64.58 | 63.84 | 64.43 | 00:00:00 | | 2012-04-26 | 9,139,200 | 64.41 | 64.97 | 64.26 | 64.75 | 00:00:00 | | 2012-04-27 | 9,876,300 | 64.95 | 65.13 | 64.68 | 64.84 | 00:00:00 | | 2012-04-30 | 11,362,300 | 64.85 | 65.39 | 64.84 | 65.10 | 00:00:00 | | 2012-05-01 | 10,107,900 | 64.91 | 65.36 | 64.80 | 65.22 | 00:00:00 | | 2012-05-02 | 8,349,700 | 65.17 | 65.33 | 64.84 | 65.33 | 00:00:00 | | 2012-05-03 | 10,376,600 | 65.40 | 65.49 | 65.10 | 65.34 | 00:00:00 | | 2012-05-04 | 10,301,300 | 65.19 | 65.29 | 64.74 | 64.74 | 00:00:00 | | 2012-05-07 | 8,340,900 | 64.58 | 65.02 | 64.51 | 64.80 | 00:00:00 | | 2012-05-08 | 12,390,700 | 64.68 | 64.98 | 64.55 | 64.98 | 00:00:00 | | 2012-05-09 | 10,649,400 | 64.59 | 64.88 | 64.25 | 64.28 | 00:00:00 | | 2012-05-10 | 7,646,200 | 64.81 | 64.86 | 64.39 | 64.57 | 00:00:00 | | 2012-05-11 | 37,824,600 | 64.43 | 64.99 | 64.23 | 64.34 | 00:00:00 | | 2012-05-14 | 39,687,800 | 64.03 | 64.10 | 63.56 | 63.93 | 00:00:00 | | 2012-05-15 | 8,500,000 | 63.70 | 64.14 | 63.41 | 63.61 | 00:00:00 | | 2012-05-16 | 10,018,400 | 63.79 | 63.93 | 63.45 | 63.71 | 00:00:00 | | 2012-05-17 | 7,993,500 | 63.71 | 64.00 | 63.48 | 63.55 | 00:00:00 | | 2012-05-18 | 13,781,300 | 63.87 | 63.91 | 63.09 | 63.35 | 00:00:00 | | 2012-05-21 | 8,784,900 | 63.26 | 63.83 | 63.25 | 63.47 | 00:00:00 | | 2012-05-22 | 8,409,300 | 63.40 | 63.80 | 63.33 | 63.52 | 00:00:00 | | 2012-05-23 | 11,300,000 | 63.40 | 63.75 | 62.88 | 63.27 | 00:00:00 | | 2012-05-24 | 9,309,400 | 62.89 | 63.34 | 62.80 | 63.10 | 00:00:00 | | 2012-05-25 | 11,208,500 | 62.88 | 62.98 | 62.29 | 62.51 | 00:00:00 | | 2012-05-29 | 10,089,700 | 62.84 | 62.93 | 62.30 | 62.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
