|
 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 | | 2013-11-19 | 6,527,000 | 94.27 | 94.92 | 94.00 | 94.86 | 00:00:00 | | 2013-11-20 | 7,076,500 | 94.94 | 95.47 | 94.66 | 95.15 | 00:00:00 | | 2013-11-21 | 6,896,200 | 95.46 | 95.75 | 95.05 | 95.20 | 00:00:00 | | 2013-11-22 | 6,462,100 | 94.39 | 95.58 | 94.39 | 95.25 | 00:00:00 | | 2013-12-02 | 5,827,400 | 94.41 | 94.66 | 93.97 | 94.28 | 00:00:00 | | 2013-12-12 | 12,285,000 | 92.84 | 92.86 | 91.07 | 91.16 | 00:00:00 | | 2013-12-13 | 7,909,000 | 91.46 | 91.86 | 91.08 | 91.35 | 00:00:00 | | 2013-12-18 | 9,691,100 | 90.95 | 92.66 | 89.77 | 92.64 | 00:00:00 | | 2013-12-19 | 7,341,000 | 92.40 | 92.40 | 91.42 | 91.98 | 00:00:00 | | 2013-12-24 | 3,147,300 | 92.18 | 92.39 | 91.85 | 92.06 | 00:00:00 | | 2013-12-27 | 3,511,300 | 92.77 | 92.96 | 92.18 | 92.35 | 00:00:00 | | 2014-01-02 | 5,919,600 | 91.14 | 91.73 | 91.01 | 91.03 | 00:00:00 | | 2014-01-13 | 9,589,200 | 94.37 | 94.99 | 94.06 | 94.50 | 00:00:00 | | 2014-01-14 | 7,567,300 | 94.60 | 94.90 | 94.32 | 94.72 | 00:00:00 | | 2014-01-15 | 7,390,700 | 94.65 | 95.27 | 94.51 | 94.80 | 00:00:00 | | 2014-01-21 | 16,368,400 | 94.93 | 95.10 | 92.62 | 94.03 | 00:00:00 | | 2014-01-22 | 8,875,500 | 93.99 | 94.55 | 93.54 | 94.32 | 00:00:00 | | 2014-01-23 | 9,322,300 | 93.74 | 93.80 | 92.41 | 92.74 | 00:00:00 | | 2014-01-24 | 10,604,200 | 92.12 | 92.61 | 90.61 | 90.61 | 00:00:00 | | 2014-01-27 | 8,685,200 | 90.30 | 90.76 | 89.85 | 89.94 | 00:00:00 | | 2014-01-30 | 6,874,900 | 89.62 | 89.78 | 89.01 | 89.50 | 00:00:00 | | 2014-02-03 | 13,944,600 | 88.75 | 88.78 | 86.61 | 86.78 | 00:00:00 | | 2014-02-10 | 8,080,200 | 90.24 | 91.08 | 89.80 | 91.07 | 00:00:00 | | 2014-02-19 | 7,693,400 | 92.15 | 92.75 | 91.57 | 91.64 | 00:00:00 | | 2014-02-20 | 8,160,100 | 91.69 | 92.73 | 91.31 | 92.38 | 00:00:00 | | 2014-02-21 | 7,381,500 | 91.86 | 92.25 | 91.45 | 91.52 | 00:00:00 | | 2014-03-03 | 7,506,700 | 91.13 | 91.98 | 90.83 | 91.56 | 00:00:00 | | 2014-03-04 | 8,796,300 | 92.47 | 93.46 | 92.25 | 93.34 | 00:00:00 | | 2014-03-05 | 6,842,500 | 93.27 | 93.30 | 92.38 | 92.59 | 00:00:00 | | 2014-03-24 | 13,944,100 | 95.30 | 95.43 | 94.54 | 95.20 | 00:00:00 | | 2014-03-25 | 14,152,900 | 95.70 | 97.70 | 95.70 | 97.38 | 00:00:00 | | 2014-03-26 | 11,215,100 | 97.51 | 98.47 | 97.05 | 97.05 | 00:00:00 | | 2014-04-07 | 11,409,200 | 98.39 | 99.36 | 97.83 | 97.89 | 00:00:00 | | 2014-04-10 | 9,667,800 | 98.86 | 98.93 | 96.52 | 96.54 | 00:00:00 | | 2014-04-11 | 8,710,700 | 96.20 | 97.20 | 96.05 | 96.87 | 00:00:00 | | 2014-04-14 | 8,617,200 | 97.28 | 97.36 | 96.25 | 97.14 | 00:00:00 | | 2014-05-05 | 5,438,200 | 99.29 | 100.17 | 99.04 | 100.00 | 00:00:00 | | 2014-05-06 | 5,795,900 | 100.02 | 100.02 | 99.51 | 99.51 | 00:00:00 | | 2014-05-07 | 8,720,800 | 99.85 | 101.05 | 99.35 | 100.91 | 00:00:00 | | 2014-05-13 | 6,182,000 | 100.90 | 101.49 | 100.63 | 101.02 | 00:00:00 | | 2014-05-14 | 4,187,200 | 100.95 | 101.10 | 100.77 | 100.87 | 00:00:00 | | 2014-05-15 | 7,007,600 | 100.64 | 100.84 | 100.41 | 100.69 | 00:00:00 | | 2014-05-16 | 6,516,900 | 100.57 | 100.89 | 100.14 | 100.58 | 00:00:00 | | 2014-05-20 | 5,438,400 | 100.81 | 100.98 | 99.96 | 100.25 | 00:00:00 | | 2014-05-21 | 5,302,500 | 100.60 | 101.20 | 100.53 | 101.14 | 00:00:00 | | 2014-05-22 | 5,124,900 | 100.58 | 101.01 | 100.08 | 100.96 | 00:00:00 | | 2014-05-23 | 5,275,700 | 101.04 | 101.16 | 100.67 | 100.98 | 00:00:00 | | 2014-06-02 | 5,845,400 | 101.54 | 102.26 | 101.01 | 102.17 | 00:00:00 | | 2014-06-09 | 3,748,800 | 103.07 | 103.23 | 102.68 | 103.22 | 00:00:00 | | 2014-06-10 | 5,792,100 | 103.47 | 104.12 | 102.77 | 104.10 | 00:00:00 | | 2014-06-11 | 5,960,500 | 103.81 | 104.15 | 103.13 | 103.32 | 00:00:00 | | 2014-06-12 | 5,930,700 | 103.18 | 103.21 | 102.51 | 102.53 | 00:00:00 | | 2014-06-13 | 4,301,600 | 102.51 | 102.65 | 102.17 | 102.53 | 00:00:00 | | 2014-06-16 | 5,537,400 | 102.52 | 102.89 | 101.84 | 102.45 | 00:00:00 | | 2014-06-19 | 5,481,500 | 102.93 | 103.87 | 102.81 | 103.81 | 00:00:00 | | 2014-06-20 | 12,459,700 | 104.37 | 105.48 | 104.07 | 105.27 | 00:00:00 | | 2014-06-24 | 5,915,000 | 104.63 | 105.23 | 104.55 | 104.59 | 00:00:00 | | 2014-06-25 | 6,411,100 | 104.23 | 105.87 | 104.23 | 105.76 | 00:00:00 | | 2014-06-26 | 5,106,900 | 105.84 | 105.97 | 105.03 | 105.65 | 00:00:00 | | 2014-06-27 | 6,463,000 | 105.47 | 105.59 | 104.45 | 104.99 | 00:00:00 | | 2014-07-02 | 3,764,900 | 105.70 | 105.97 | 105.30 | 105.86 | 00:00:00 | | 2014-07-03 | 4,199,100 | 105.87 | 106.25 | 105.11 | 105.42 | 00:00:00 | | 2014-07-07 | 7,014,900 | 105.42 | 106.74 | 105.27 | 106.47 | 00:00:00 | | 2014-07-15 | 14,219,700 | 105.23 | 105.47 | 102.77 | 103.28 | 00:00:00 | | 2014-07-16 | 11,946,800 | 103.53 | 103.67 | 101.95 | 102.22 | 00:00:00 | | 2014-08-14 | 5,238,100 | 101.89 | 102.05 | 101.50 | 102.02 | 00:00:00 | | 2014-08-15 | 6,986,000 | 102.21 | 102.44 | 100.80 | 101.17 | 00:00:00 | | 2014-08-18 | 5,979,500 | 101.92 | 102.72 | 101.75 | 102.70 | 00:00:00 | | 2014-08-19 | 5,670,000 | 102.73 | 102.96 | 102.02 | 102.96 | 00:00:00 | | 2014-08-25 | 3,678,200 | 103.65 | 103.81 | 103.09 | 103.23 | 00:00:00 | | 2014-08-26 | 3,488,200 | 103.47 | 103.72 | 103.17 | 103.44 | 00:00:00 | | 2014-08-27 | 4,786,100 | 103.60 | 103.72 | 102.91 | 103.22 | 00:00:00 | | 2014-09-02 | 4,644,800 | 103.30 | 103.71 | 103.02 | 103.36 | 00:00:00 | | 2014-09-09 | 5,999,400 | 104.40 | 104.40 | 103.55 | 103.80 | 00:00:00 | | 2014-09-10 | 7,402,200 | 104.19 | 105.34 | 103.96 | 104.99 | 00:00:00 | | 2014-09-19 | 13,033,400 | 107.89 | 108.37 | 107.62 | 107.99 | 00:00:00 | | 2014-09-23 | 8,108,100 | 107.77 | 108.10 | 107.19 | 107.46 | 00:00:00 | | 2014-09-24 | 5,890,900 | 107.70 | 108.77 | 107.34 | 108.64 | 00:00:00 | | 2014-10-06 | 5,015,100 | 105.68 | 106.00 | 104.37 | 104.86 | 00:00:00 | | 2014-10-13 | 10,334,600 | 101.46 | 101.46 | 99.02 | 99.12 | 00:00:00 | | 2014-10-14 | 20,807,400 | 100.53 | 100.90 | 95.34 | 97.01 | 00:00:00 | | 2014-10-15 | 21,892,000 | 96.05 | 98.72 | 95.10 | 98.21 | 00:00:00 | | 2014-10-20 | 7,988,900 | 98.83 | 99.20 | 98.32 | 99.20 | 00:00:00 | | 2014-10-23 | 7,570,400 | 102.26 | 102.98 | 101.94 | 102.63 | 00:00:00 | | 2014-10-24 | 5,973,100 | 102.95 | 103.29 | 102.21 | 103.13 | 00:00:00 | | 2014-10-27 | 7,043,900 | 103.07 | 104.24 | 103.04 | 104.07 | 00:00:00 | | 2014-10-28 | 10,222,100 | 104.55 | 104.80 | 103.56 | 104.79 | 00:00:00 | | 2014-10-29 | 8,188,300 | 105.00 | 105.56 | 104.86 | 105.56 | 00:00:00 | | 2014-10-30 | 9,067,700 | 105.17 | 107.05 | 104.91 | 107.04 | 00:00:00 | | 2014-10-31 | 10,800,100 | 107.94 | 108.18 | 107.26 | 107.78 | 00:00:00 | | 2014-11-03 | 7,082,600 | 107.83 | 108.12 | 106.75 | 107.46 | 00:00:00 | | 2014-11-04 | 9,349,000 | 107.89 | 108.73 | 107.34 | 108.62 | 00:00:00 | | 2014-11-05 | 6,966,800 | 109.05 | 109.26 | 107.95 | 108.82 | 00:00:00 | | 2014-11-10 | 7,571,100 | 108.07 | 108.92 | 107.20 | 108.82 | 00:00:00 | | 2014-11-21 | 8,417,300 | 108.73 | 108.73 | 107.62 | 107.86 | 00:00:00 | | 2014-11-24 | 9,097,800 | 107.92 | 108.23 | 106.64 | 106.88 | 00:00:00 | | 2014-12-03 | 8,957,400 | 108.54 | 108.99 | 107.65 | 107.72 | 00:00:00 | | 2014-12-04 | 6,697,600 | 108.09 | 108.30 | 107.38 | 107.56 | 00:00:00 | | 2014-12-08 | 6,499,300 | 108.42 | 108.88 | 108.14 | 108.52 | 00:00:00 | | 2014-12-09 | 7,214,300 | 108.22 | 108.47 | 106.89 | 108.05 | 00:00:00 | | 2014-12-10 | 9,392,600 | 107.61 | 107.96 | 106.15 | 106.24 | 00:00:00 | | 2014-12-18 | 11,756,800 | 105.62 | 106.82 | 104.74 | 106.81 | 00:00:00 | | 2014-12-19 | 18,935,400 | 106.63 | 107.39 | 105.50 | 105.55 | 00:00:00 | | 2014-12-22 | 8,068,800 | 105.69 | 106.83 | 105.67 | 106.74 | 00:00:00 | | 2014-12-23 | 10,171,700 | 106.66 | 106.91 | 103.92 | 104.28 | 00:00:00 | | 2014-12-24 | 3,415,100 | 104.38 | 105.33 | 104.38 | 104.59 | 00:00:00 | | 2015-01-02 | 5,753,600 | 105.05 | 105.55 | 104.13 | 104.52 | 00:00:00 | | 2015-01-05 | 7,576,100 | 104.48 | 104.73 | 103.68 | 103.79 | 00:00:00 | | 2015-01-12 | 6,753,000 | 105.17 | 105.82 | 104.30 | 104.58 | 00:00:00 | | 2015-01-13 | 10,151,100 | 105.44 | 106.33 | 104.24 | 104.76 | 00:00:00 | | 2015-01-14 | 8,861,200 | 103.86 | 104.43 | 103.51 | 104.00 | 00:00:00 | | 2015-01-21 | 11,702,900 | 100.56 | 102.10 | 100.40 | 101.90 | 00:00:00 | | 2015-01-22 | 8,987,900 | 102.39 | 103.83 | 101.57 | 103.76 | 00:00:00 | | 2015-01-23 | 10,111,000 | 102.94 | 102.97 | 101.94 | 102.20 | 00:00:00 | | 2015-01-27 | 10,160,500 | 101.83 | 102.77 | 100.93 | 102.09 | 00:00:00 | | 2015-01-28 | 9,020,500 | 102.48 | 102.93 | 101.44 | 101.48 | 00:00:00 | | 2015-01-29 | 7,561,500 | 101.51 | 102.46 | 100.67 | 102.38 | 00:00:00 | | 2015-01-30 | 10,544,500 | 101.58 | 102.00 | 100.09 | 100.14 | 00:00:00 | | 2015-02-02 | 8,986,800 | 100.49 | 100.85 | 99.38 | 100.83 | 00:00:00 | | 2015-02-03 | 10,005,200 | 101.40 | 102.56 | 101.12 | 102.46 | 00:00:00 | | 2015-02-04 | 9,500,900 | 102.12 | 102.45 | 101.02 | 101.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
