|
 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 | | 2012-05-29 | 10,089,700 | 62.84 | 62.93 | 62.30 | 62.59 | 00:00:00 | | 2012-05-30 | 9,414,700 | 62.34 | 62.40 | 62.00 | 62.21 | 00:00:00 | | 2012-05-31 | 13,297,100 | 62.36 | 62.88 | 62.14 | 62.43 | 00:00:00 | | 2012-06-01 | 12,061,100 | 62.04 | 62.31 | 61.71 | 61.78 | 00:00:00 | | 2012-06-04 | 9,200,000 | 62.04 | 62.45 | 61.89 | 62.34 | 00:00:00 | | 2012-06-05 | 9,523,400 | 62.16 | 62.38 | 62.00 | 62.21 | 00:00:00 | | 2012-06-06 | 11,562,500 | 62.09 | 62.80 | 61.89 | 62.80 | 00:00:00 | | 2012-06-07 | 12,959,300 | 63.18 | 63.20 | 62.51 | 62.80 | 00:00:00 | | 2012-06-08 | 11,249,500 | 62.54 | 63.04 | 62.33 | 62.98 | 00:00:00 | | 2012-06-11 | 12,226,400 | 62.97 | 63.03 | 62.11 | 62.12 | 00:00:00 | | 2012-06-12 | 26,655,400 | 62.16 | 63.27 | 61.83 | 63.08 | 00:00:00 | | 2012-06-13 | 137,702,700 | 64.24 | 64.70 | 63.18 | 64.45 | 00:00:00 | | 2012-06-14 | 34,314,900 | 64.35 | 65.75 | 64.29 | 65.45 | 00:00:00 | | 2012-06-15 | 25,923,500 | 65.90 | 66.10 | 65.51 | 66.01 | 00:00:00 | | 2012-06-18 | 25,750,000 | 65.82 | 66.39 | 65.82 | 66.30 | 00:00:00 | | 2012-06-19 | 23,615,400 | 66.40 | 66.96 | 66.36 | 66.72 | 00:00:00 | | 2012-06-20 | 21,254,600 | 66.78 | 67.00 | 66.46 | 67.00 | 00:00:00 | | 2012-06-21 | 24,545,300 | 66.55 | 66.97 | 66.16 | 66.39 | 00:00:00 | | 2012-06-22 | 18,920,500 | 66.66 | 66.97 | 66.52 | 66.63 | 00:00:00 | | 2012-06-25 | 13,720,800 | 66.26 | 66.63 | 66.14 | 66.50 | 00:00:00 | | 2012-06-26 | 11,100,000 | 66.56 | 66.69 | 66.41 | 66.42 | 00:00:00 | | 2012-06-27 | 17,594,200 | 66.42 | 67.20 | 66.36 | 66.84 | 00:00:00 | | 2012-06-28 | 12,110,900 | 66.71 | 67.00 | 66.44 | 66.94 | 00:00:00 | | 2012-06-29 | 18,107,500 | 67.30 | 67.70 | 67.21 | 67.56 | 00:00:00 | | 2012-07-02 | 12,552,700 | 67.42 | 68.00 | 67.34 | 68.00 | 00:00:00 | | 2012-07-03 | 8,890,600 | 67.96 | 68.12 | 67.72 | 68.04 | 00:00:00 | | 2012-07-05 | 11,857,800 | 67.92 | 68.15 | 67.78 | 67.78 | 00:00:00 | | 2012-07-06 | 9,687,300 | 67.51 | 67.88 | 67.36 | 67.64 | 00:00:00 | | 2012-07-09 | 12,485,900 | 67.74 | 67.96 | 67.63 | 67.78 | 00:00:00 | | 2012-07-10 | 12,851,800 | 67.97 | 68.10 | 67.74 | 67.88 | 00:00:00 | | 2012-07-11 | 12,026,100 | 68.03 | 68.11 | 67.72 | 67.90 | 00:00:00 | | 2012-07-12 | 16,470,300 | 67.62 | 68.12 | 67.44 | 67.71 | 00:00:00 | | 2012-07-13 | 13,131,900 | 67.79 | 68.74 | 67.73 | 68.61 | 00:00:00 | | 2012-07-16 | 12,921,500 | 68.47 | 68.72 | 68.36 | 68.45 | 00:00:00 | | 2012-07-17 | 24,201,900 | 67.84 | 69.18 | 67.61 | 69.00 | 00:00:00 | | 2012-07-18 | 14,778,300 | 68.73 | 69.46 | 68.68 | 69.37 | 00:00:00 | | 2012-07-19 | 13,499,500 | 69.25 | 69.70 | 68.98 | 69.53 | 00:00:00 | | 2012-07-20 | 13,964,600 | 69.35 | 69.36 | 68.35 | 68.63 | 00:00:00 | | 2012-07-23 | 10,845,900 | 68.10 | 68.29 | 67.66 | 68.09 | 00:00:00 | | 2012-07-24 | 12,145,700 | 68.10 | 68.25 | 67.00 | 67.35 | 00:00:00 | | 2012-07-25 | 9,882,200 | 67.67 | 68.02 | 67.39 | 67.53 | 00:00:00 | | 2012-07-26 | 16,477,200 | 68.30 | 68.98 | 68.21 | 68.74 | 00:00:00 | | 2012-07-27 | 14,015,900 | 68.95 | 69.68 | 68.89 | 69.52 | 00:00:00 | | 2012-07-30 | 8,379,500 | 69.37 | 69.65 | 69.16 | 69.45 | 00:00:00 | | 2012-07-31 | 10,313,900 | 69.25 | 69.56 | 69.10 | 69.22 | 00:00:00 | | 2012-08-01 | 11,681,700 | 69.48 | 69.75 | 69.25 | 69.38 | 00:00:00 | | 2012-08-02 | 13,536,000 | 68.81 | 68.98 | 68.02 | 68.45 | 00:00:00 | | 2012-08-03 | 10,898,800 | 68.98 | 69.32 | 68.89 | 69.12 | 00:00:00 | | 2012-08-06 | 8,723,200 | 69.18 | 69.34 | 68.78 | 68.84 | 00:00:00 | | 2012-08-07 | 11,268,400 | 68.81 | 68.94 | 68.21 | 68.29 | 00:00:00 | | 2012-08-08 | 6,573,100 | 68.29 | 68.56 | 68.22 | 68.35 | 00:00:00 | | 2012-08-09 | 7,764,200 | 68.33 | 68.65 | 68.17 | 68.32 | 00:00:00 | | 2012-08-10 | 7,535,600 | 68.12 | 68.71 | 68.12 | 68.64 | 00:00:00 | | 2012-08-13 | 7,199,200 | 68.39 | 68.55 | 68.17 | 68.46 | 00:00:00 | | 2012-08-14 | 8,217,800 | 68.74 | 68.75 | 68.50 | 68.64 | 00:00:00 | | 2012-08-15 | 9,349,100 | 68.51 | 68.84 | 68.30 | 68.35 | 00:00:00 | | 2012-08-16 | 13,518,500 | 68.44 | 68.45 | 68.02 | 68.20 | 00:00:00 | | 2012-08-17 | 11,999,500 | 68.12 | 68.18 | 67.51 | 67.80 | 00:00:00 | | 2012-08-20 | 12,645,200 | 67.80 | 67.84 | 67.67 | 67.70 | 00:00:00 | | 2012-08-21 | 9,544,900 | 67.69 | 68.25 | 67.62 | 67.78 | 00:00:00 | | 2012-08-22 | 8,230,900 | 67.63 | 67.93 | 67.53 | 67.75 | 00:00:00 | | 2012-08-23 | 9,062,700 | 67.80 | 67.95 | 67.56 | 67.74 | 00:00:00 | | 2012-08-24 | 11,297,500 | 67.22 | 67.84 | 67.15 | 67.60 | 00:00:00 | | 2012-08-27 | 8,761,000 | 67.54 | 67.96 | 67.48 | 67.49 | 00:00:00 | | 2012-08-28 | 6,750,800 | 67.31 | 67.70 | 67.22 | 67.51 | 00:00:00 | | 2012-08-29 | 9,609,500 | 67.28 | 67.83 | 67.06 | 67.37 | 00:00:00 | | 2012-08-30 | 9,672,700 | 67.23 | 67.41 | 66.85 | 67.21 | 00:00:00 | | 2012-08-31 | 10,151,800 | 67.45 | 67.90 | 67.16 | 67.43 | 00:00:00 | | 2012-09-04 | 8,402,700 | 67.49 | 67.54 | 66.97 | 67.26 | 00:00:00 | | 2012-09-05 | 9,266,000 | 67.44 | 67.87 | 67.14 | 67.27 | 00:00:00 | | 2012-09-06 | 13,075,500 | 67.71 | 68.22 | 67.59 | 67.84 | 00:00:00 | | 2012-09-07 | 8,403,300 | 67.97 | 68.01 | 67.52 | 67.88 | 00:00:00 | | 2012-09-10 | 11,441,300 | 67.99 | 68.47 | 67.83 | 68.18 | 00:00:00 | | 2012-09-11 | 8,821,700 | 68.36 | 68.55 | 68.18 | 68.20 | 00:00:00 | | 2012-09-12 | 8,230,700 | 68.37 | 68.46 | 68.03 | 68.15 | 00:00:00 | | 2012-09-13 | 13,006,300 | 68.01 | 69.17 | 68.00 | 68.99 | 00:00:00 | | 2012-09-14 | 13,024,000 | 68.91 | 68.91 | 68.08 | 68.47 | 00:00:00 | | 2012-09-17 | 11,584,100 | 68.49 | 68.70 | 68.00 | 68.25 | 00:00:00 | | 2012-09-18 | 8,063,100 | 68.08 | 68.67 | 68.07 | 68.55 | 00:00:00 | | 2012-09-19 | 9,911,300 | 68.75 | 68.92 | 68.60 | 68.60 | 00:00:00 | | 2012-09-20 | 8,704,000 | 68.41 | 68.99 | 68.33 | 68.90 | 00:00:00 | | 2012-09-21 | 19,064,400 | 69.05 | 69.36 | 68.84 | 69.06 | 00:00:00 | | 2012-09-24 | 9,082,100 | 68.88 | 69.20 | 68.81 | 69.00 | 00:00:00 | | 2012-09-25 | 11,625,400 | 69.01 | 69.64 | 69.01 | 69.32 | 00:00:00 | | 2012-09-26 | 9,971,900 | 69.50 | 69.50 | 68.96 | 69.00 | 00:00:00 | | 2012-09-27 | 8,253,200 | 69.09 | 69.35 | 68.89 | 69.01 | 00:00:00 | | 2012-09-28 | 10,293,200 | 68.77 | 69.04 | 68.50 | 68.91 | 00:00:00 | | 2012-10-01 | 9,647,200 | 68.92 | 69.45 | 68.92 | 69.13 | 00:00:00 | | 2012-10-02 | 10,062,700 | 69.12 | 69.28 | 68.64 | 68.96 | 00:00:00 | | 2012-10-03 | 8,557,900 | 69.19 | 69.32 | 68.73 | 69.00 | 00:00:00 | | 2012-10-04 | 9,395,900 | 69.10 | 69.50 | 69.01 | 69.27 | 00:00:00 | | 2012-10-05 | 9,429,900 | 69.46 | 69.74 | 69.32 | 69.65 | 00:00:00 | | 2012-10-08 | 6,444,600 | 69.60 | 69.65 | 69.17 | 69.44 | 00:00:00 | | 2012-10-09 | 15,365,900 | 68.62 | 68.97 | 68.10 | 68.41 | 00:00:00 | | 2012-10-10 | 10,710,100 | 68.38 | 68.49 | 67.98 | 68.22 | 00:00:00 | | 2012-10-11 | 9,505,500 | 68.21 | 68.30 | 67.86 | 67.97 | 00:00:00 | | 2012-10-12 | 8,685,500 | 68.18 | 68.51 | 67.80 | 67.97 | 00:00:00 | | 2012-10-15 | 14,868,000 | 68.18 | 68.99 | 68.07 | 68.60 | 00:00:00 | | 2012-10-16 | 13,688,800 | 69.30 | 69.80 | 69.02 | 69.55 | 00:00:00 | | 2012-10-17 | 26,522,700 | 69.73 | 71.18 | 69.55 | 71.00 | 00:00:00 | | 2012-10-18 | 33,591,100 | 70.87 | 72.74 | 70.82 | 72.52 | 00:00:00 | | 2012-10-19 | 18,391,000 | 72.11 | 72.24 | 71.73 | 71.86 | 00:00:00 | | 2012-10-22 | 14,033,400 | 71.79 | 72.29 | 71.33 | 71.78 | 00:00:00 | | 2012-10-23 | 11,086,000 | 71.17 | 71.53 | 70.53 | 70.89 | 00:00:00 | | 2012-10-24 | 8,572,000 | 70.99 | 71.20 | 70.67 | 70.74 | 00:00:00 | | 2012-10-25 | 9,672,700 | 71.01 | 71.56 | 70.99 | 71.14 | 00:00:00 | | 2012-10-26 | 8,965,200 | 71.00 | 71.32 | 70.56 | 70.90 | 00:00:00 | | 2012-10-31 | 9,950,600 | 71.11 | 71.25 | 70.48 | 70.82 | 00:00:00 | | 2012-11-01 | 11,226,000 | 71.10 | 71.90 | 70.83 | 71.50 | 00:00:00 | | 2012-11-02 | 7,946,700 | 71.70 | 71.70 | 70.83 | 70.90 | 00:00:00 | | 2012-11-05 | 6,874,500 | 70.86 | 71.00 | 70.47 | 70.79 | 00:00:00 | | 2012-11-06 | 7,927,500 | 71.00 | 71.62 | 70.89 | 71.01 | 00:00:00 | | 2012-11-07 | 12,703,500 | 70.69 | 70.99 | 69.70 | 70.34 | 00:00:00 | | 2012-11-08 | 12,652,100 | 70.15 | 70.42 | 69.65 | 69.65 | 00:00:00 | | 2012-11-09 | 10,511,700 | 69.56 | 70.26 | 69.43 | 69.87 | 00:00:00 | | 2012-11-12 | 9,761,000 | 69.79 | 70.05 | 69.31 | 69.68 | 00:00:00 | | 2012-11-13 | 8,244,500 | 69.52 | 70.11 | 69.40 | 69.51 | 00:00:00 | | 2012-11-14 | 10,470,700 | 69.63 | 69.76 | 69.03 | 69.27 | 00:00:00 | | 2012-11-15 | 11,803,600 | 68.99 | 69.20 | 68.72 | 69.07 | 00:00:00 | | 2012-11-16 | 14,272,300 | 68.87 | 69.27 | 68.51 | 69.19 | 00:00:00 | | 2012-11-19 | 12,337,400 | 69.54 | 69.81 | 69.04 | 69.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
