|
 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 | | 2012-11-19 | 12,337,400 | 69.54 | 69.81 | 69.04 | 69.25 | 00:00:00 | | 2012-11-20 | 9,859,500 | 69.26 | 69.71 | 69.14 | 69.67 | 00:00:00 | | 2012-11-21 | 7,639,900 | 69.63 | 69.88 | 69.45 | 69.59 | 00:00:00 | | 2012-11-23 | 5,450,100 | 69.08 | 69.56 | 68.95 | 69.56 | 00:00:00 | | 2012-11-26 | 9,884,800 | 69.12 | 69.50 | 68.82 | 69.09 | 00:00:00 | | 2012-11-27 | 8,763,200 | 69.01 | 69.15 | 68.73 | 68.81 | 00:00:00 | | 2012-11-28 | 9,983,200 | 68.71 | 69.38 | 68.60 | 69.29 | 00:00:00 | | 2012-11-29 | 9,853,400 | 69.47 | 69.56 | 69.05 | 69.22 | 00:00:00 | | 2012-11-30 | 13,480,700 | 69.39 | 69.92 | 69.18 | 69.73 | 00:00:00 | | 2012-12-03 | 9,928,900 | 69.80 | 69.92 | 69.36 | 69.65 | 00:00:00 | | 2012-12-04 | 14,278,100 | 69.58 | 70.49 | 69.45 | 69.86 | 00:00:00 | | 2012-12-05 | 11,001,900 | 69.93 | 70.29 | 69.58 | 69.97 | 00:00:00 | | 2012-12-06 | 9,459,200 | 70.34 | 70.34 | 69.80 | 70.05 | 00:00:00 | | 2012-12-07 | 10,021,300 | 70.04 | 70.52 | 69.86 | 70.45 | 00:00:00 | | 2012-12-10 | 9,700,300 | 70.26 | 70.80 | 70.26 | 70.60 | 00:00:00 | | 2012-12-11 | 14,933,700 | 70.93 | 71.62 | 70.75 | 71.10 | 00:00:00 | | 2012-12-12 | 11,783,300 | 71.21 | 71.37 | 70.85 | 70.96 | 00:00:00 | | 2012-12-13 | 8,838,900 | 70.90 | 71.00 | 70.62 | 70.75 | 00:00:00 | | 2012-12-14 | 10,263,600 | 70.62 | 70.86 | 70.49 | 70.69 | 00:00:00 | | 2012-12-17 | 14,317,200 | 70.84 | 71.18 | 70.78 | 70.94 | 00:00:00 | | 2012-12-18 | 16,301,900 | 71.06 | 71.10 | 70.50 | 70.95 | 00:00:00 | | 2012-12-19 | 11,865,600 | 70.91 | 71.31 | 70.63 | 70.63 | 00:00:00 | | 2012-12-20 | 11,775,800 | 70.74 | 70.90 | 70.49 | 70.75 | 00:00:00 | | 2012-12-21 | 22,142,300 | 70.56 | 70.75 | 70.06 | 70.27 | 00:00:00 | | 2012-12-24 | 5,006,500 | 70.32 | 70.40 | 69.94 | 70.02 | 00:00:00 | | 2012-12-26 | 7,737,300 | 69.95 | 70.36 | 69.88 | 70.17 | 00:00:00 | | 2012-12-27 | 10,669,700 | 70.13 | 70.40 | 69.80 | 70.09 | 00:00:00 | | 2012-12-28 | 9,691,100 | 69.84 | 70.07 | 69.42 | 69.48 | 00:00:00 | | 2012-12-31 | 12,770,000 | 69.24 | 70.11 | 69.18 | 70.10 | 00:00:00 | | 2013-01-02 | 12,874,200 | 71.02 | 71.02 | 70.30 | 70.84 | 00:00:00 | | 2013-01-03 | 9,598,300 | 70.98 | 71.00 | 70.45 | 70.74 | 00:00:00 | | 2013-01-04 | 11,631,800 | 71.24 | 71.73 | 71.01 | 71.55 | 00:00:00 | | 2013-01-07 | 7,548,800 | 71.50 | 71.53 | 71.19 | 71.40 | 00:00:00 | | 2013-01-08 | 9,714,000 | 71.31 | 71.65 | 71.25 | 71.41 | 00:00:00 | | 2013-01-09 | 7,672,800 | 71.64 | 71.85 | 71.50 | 71.73 | 00:00:00 | | 2013-01-10 | 11,888,500 | 71.81 | 72.38 | 71.74 | 72.19 | 00:00:00 | | 2013-01-11 | 7,748,700 | 72.19 | 72.58 | 72.16 | 72.35 | 00:00:00 | | 2013-01-14 | 7,362,800 | 72.60 | 72.79 | 72.37 | 72.56 | 00:00:00 | | 2013-01-15 | 7,795,100 | 72.25 | 72.44 | 72.00 | 72.37 | 00:00:00 | | 2013-01-16 | 8,779,900 | 72.26 | 72.82 | 72.25 | 72.58 | 00:00:00 | | 2013-01-17 | 10,570,100 | 72.88 | 73.01 | 72.37 | 72.90 | 00:00:00 | | 2013-01-18 | 13,558,600 | 72.90 | 73.23 | 72.79 | 73.23 | 00:00:00 | | 2013-01-22 | 11,469,800 | 72.92 | 73.21 | 72.42 | 72.69 | 00:00:00 | | 2013-01-28 | 9,420,900 | 73.96 | 74.00 | 73.43 | 73.62 | 00:00:00 | | 2013-02-07 | 9,798,200 | 74.82 | 75.20 | 74.68 | 75.06 | 00:00:00 | | 2013-02-08 | 8,153,300 | 75.17 | 75.61 | 74.73 | 75.48 | 00:00:00 | | 2013-02-11 | 5,697,100 | 75.28 | 75.50 | 75.05 | 75.41 | 00:00:00 | | 2013-02-20 | 7,857,500 | 76.79 | 76.97 | 76.54 | 76.65 | 00:00:00 | | 2013-02-21 | 9,465,700 | 76.47 | 77.02 | 76.38 | 76.87 | 00:00:00 | | 2013-02-22 | 8,571,500 | 76.39 | 76.49 | 75.97 | 76.25 | 00:00:00 | | 2013-03-11 | 8,807,600 | 77.92 | 78.52 | 77.84 | 78.44 | 00:00:00 | | 2013-03-14 | 10,130,400 | 78.67 | 79.10 | 78.49 | 79.10 | 00:00:00 | | 2013-03-18 | 8,005,400 | 78.72 | 79.19 | 78.70 | 78.81 | 00:00:00 | | 2013-04-02 | 10,342,200 | 82.00 | 82.69 | 81.90 | 82.69 | 00:00:00 | | 2013-04-03 | 12,254,000 | 82.74 | 82.95 | 81.57 | 82.07 | 00:00:00 | | 2013-04-04 | 10,303,000 | 82.20 | 82.72 | 81.93 | 82.41 | 00:00:00 | | 2013-04-05 | 8,581,400 | 81.79 | 82.11 | 81.62 | 82.04 | 00:00:00 | | 2013-04-08 | 15,828,500 | 81.27 | 81.39 | 80.31 | 81.11 | 00:00:00 | | 2013-04-15 | 12,369,200 | 82.72 | 83.09 | 81.71 | 81.71 | 00:00:00 | | 2013-04-17 | 13,693,300 | 83.36 | 84.43 | 83.29 | 83.90 | 00:00:00 | | 2013-04-18 | 9,921,500 | 83.96 | 84.30 | 83.03 | 83.18 | 00:00:00 | | 2013-04-22 | 6,975,400 | 84.59 | 84.93 | 84.20 | 84.83 | 00:00:00 | | 2013-04-30 | 12,099,600 | 85.39 | 85.70 | 84.89 | 85.23 | 00:00:00 | | 2013-05-01 | 12,312,100 | 84.50 | 85.13 | 83.88 | 84.23 | 00:00:00 | | 2013-05-06 | 8,815,600 | 85.78 | 85.78 | 84.55 | 84.68 | 00:00:00 | | 2013-05-09 | 8,342,000 | 85.45 | 85.69 | 84.96 | 85.15 | 00:00:00 | | 2013-05-10 | 7,594,800 | 85.29 | 85.76 | 85.18 | 85.76 | 00:00:00 | | 2013-05-13 | 6,631,500 | 85.56 | 86.07 | 85.44 | 85.85 | 00:00:00 | | 2013-05-14 | 10,360,700 | 85.76 | 87.08 | 85.76 | 86.97 | 00:00:00 | | 2013-05-29 | 11,872,100 | 87.08 | 87.16 | 85.14 | 85.65 | 00:00:00 | | 2013-05-30 | 7,801,200 | 85.71 | 86.31 | 85.68 | 85.99 | 00:00:00 | | 2013-06-03 | 11,768,500 | 84.28 | 84.71 | 83.37 | 84.71 | 00:00:00 | | 2013-06-06 | 10,671,000 | 83.59 | 84.46 | 82.65 | 84.46 | 00:00:00 | | 2013-06-07 | 8,907,700 | 84.96 | 85.18 | 84.40 | 84.91 | 00:00:00 | | 2013-06-13 | 8,570,000 | 83.60 | 84.96 | 83.08 | 84.91 | 00:00:00 | | 2013-06-14 | 6,357,100 | 84.71 | 85.48 | 84.66 | 84.91 | 00:00:00 | | 2013-06-19 | 8,288,400 | 86.43 | 86.50 | 84.80 | 84.86 | 00:00:00 | | 2013-06-20 | 15,172,600 | 84.21 | 84.45 | 82.12 | 82.62 | 00:00:00 | | 2013-06-21 | 20,715,800 | 83.00 | 84.32 | 82.50 | 83.20 | 00:00:00 | | 2013-06-25 | 11,239,400 | 85.16 | 85.59 | 84.54 | 85.35 | 00:00:00 | | 2013-06-26 | 11,966,500 | 85.95 | 87.32 | 85.94 | 86.99 | 00:00:00 | | 2013-07-05 | 5,403,600 | 87.58 | 87.88 | 86.92 | 87.87 | 00:00:00 | | 2013-07-15 | 13,343,200 | 89.91 | 90.81 | 89.76 | 90.40 | 00:00:00 | | 2013-07-16 | 11,409,200 | 91.04 | 91.66 | 90.13 | 90.40 | 00:00:00 | | 2013-07-17 | 12,832,200 | 90.58 | 90.97 | 89.88 | 90.13 | 00:00:00 | | 2013-08-01 | 11,041,900 | 94.16 | 94.40 | 93.70 | 93.77 | 00:00:00 | | 2013-08-02 | 8,468,700 | 93.56 | 94.39 | 93.45 | 94.39 | 00:00:00 | | 2013-08-05 | 7,192,400 | 94.05 | 94.30 | 93.43 | 93.80 | 00:00:00 | | 2013-08-08 | 11,090,000 | 94.27 | 94.37 | 92.71 | 93.34 | 00:00:00 | | 2013-08-09 | 12,135,800 | 93.39 | 93.39 | 91.78 | 92.36 | 00:00:00 | | 2013-08-12 | 11,012,300 | 92.08 | 92.77 | 91.75 | 92.00 | 00:00:00 | | 2013-08-15 | 12,010,700 | 90.32 | 90.41 | 89.09 | 89.55 | 00:00:00 | | 2013-08-16 | 14,100,700 | 89.13 | 89.80 | 88.77 | 89.37 | 00:00:00 | | 2013-08-19 | 8,687,000 | 89.47 | 91.25 | 89.35 | 90.45 | 00:00:00 | | 2013-09-03 | 7,590,500 | 86.89 | 87.30 | 86.03 | 86.42 | 00:00:00 | | 2013-09-04 | 8,458,800 | 86.46 | 87.25 | 86.25 | 86.90 | 00:00:00 | | 2013-09-05 | 5,647,900 | 87.00 | 87.17 | 86.62 | 87.04 | 00:00:00 | | 2013-09-06 | 10,034,900 | 87.22 | 87.92 | 86.00 | 87.16 | 00:00:00 | | 2013-09-10 | 8,658,700 | 88.14 | 88.58 | 87.85 | 88.53 | 00:00:00 | | 2013-09-11 | 8,098,100 | 88.63 | 89.27 | 88.14 | 89.23 | 00:00:00 | | 2013-09-16 | 7,563,700 | 89.43 | 89.57 | 88.83 | 89.03 | 00:00:00 | | 2013-09-23 | 7,376,200 | 89.43 | 89.75 | 88.81 | 89.09 | 00:00:00 | | 2013-09-26 | 6,386,700 | 87.28 | 87.70 | 86.72 | 87.07 | 00:00:00 | | 2013-09-27 | 5,461,100 | 86.81 | 86.94 | 86.44 | 86.73 | 00:00:00 | | 2013-09-30 | 7,962,300 | 86.33 | 86.95 | 86.15 | 86.69 | 00:00:00 | | 2013-10-01 | 6,318,700 | 86.59 | 87.49 | 86.26 | 87.47 | 00:00:00 | | 2013-10-02 | 6,383,400 | 87.13 | 87.29 | 86.44 | 87.29 | 00:00:00 | | 2013-10-07 | 5,705,200 | 86.70 | 86.98 | 86.29 | 86.59 | 00:00:00 | | 2013-10-08 | 8,669,800 | 86.62 | 86.74 | 85.57 | 85.61 | 00:00:00 | | 2013-10-09 | 8,014,200 | 85.93 | 86.23 | 85.50 | 85.96 | 00:00:00 | | 2013-10-10 | 8,647,900 | 86.72 | 87.78 | 86.70 | 87.78 | 00:00:00 | | 2013-10-11 | 8,442,000 | 88.62 | 89.48 | 88.02 | 89.45 | 00:00:00 | | 2013-10-24 | 5,251,000 | 92.65 | 92.99 | 92.14 | 92.35 | 00:00:00 | | 2013-10-25 | 6,076,000 | 92.04 | 92.27 | 91.78 | 92.09 | 00:00:00 | | 2013-11-04 | 6,862,500 | 93.46 | 93.50 | 92.43 | 93.03 | 00:00:00 | | 2013-11-07 | 6,116,900 | 93.19 | 93.35 | 92.69 | 92.69 | 00:00:00 | | 2013-11-08 | 7,229,500 | 92.63 | 94.10 | 92.56 | 94.05 | 00:00:00 | | 2013-11-11 | 4,723,100 | 93.97 | 94.64 | 93.94 | 94.29 | 00:00:00 | | 2013-11-15 | 7,063,000 | 93.63 | 94.40 | 93.55 | 94.39 | 00:00:00 | | 2013-11-18 | 8,481,500 | 94.36 | 94.60 | 94.01 | 94.30 | 00:00:00 | | 2013-11-19 | 6,527,000 | 94.27 | 94.92 | 94.00 | 94.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
