|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 7,544,400 | 98.00 | 99.62 | 97.62 | 98.69 | 00:00:00 | | 2000-12-14 | 7,001,800 | 98.75 | 99.44 | 97.69 | 99.25 | 00:00:00 | | 2000-12-15 | 11,598,200 | 99.25 | 100.00 | 98.56 | 98.56 | 00:00:00 | | 2000-12-18 | 5,883,800 | 98.56 | 99.19 | 97.31 | 98.56 | 00:00:00 | | 2000-12-19 | 4,505,400 | 98.62 | 99.94 | 98.56 | 99.19 | 00:00:00 | | 2000-12-20 | 9,602,800 | 99.44 | 101.69 | 99.37 | 100.62 | 00:00:00 | | 2000-12-21 | 10,910,600 | 100.25 | 101.94 | 100.00 | 101.00 | 00:00:00 | | 2000-12-22 | 6,980,600 | 101.44 | 102.00 | 100.62 | 101.50 | 00:00:00 | | 2000-12-26 | 3,512,600 | 101.50 | 102.87 | 101.37 | 102.37 | 00:00:00 | | 2000-12-27 | 5,954,400 | 101.50 | 104.75 | 101.50 | 103.00 | 00:00:00 | | 2000-12-28 | 6,643,400 | 103.25 | 105.50 | 103.25 | 104.75 | 00:00:00 | | 2000-12-29 | 4,963,400 | 104.81 | 105.94 | 104.50 | 105.06 | 00:00:00 | | 2001-01-02 | 8,863,800 | 104.00 | 104.69 | 101.56 | 102.00 | 00:00:00 | | 2001-01-03 | 11,329,400 | 103.00 | 103.69 | 97.87 | 98.75 | 00:00:00 | | 2001-01-04 | 12,941,800 | 98.06 | 98.12 | 95.12 | 96.62 | 00:00:00 | | 2001-01-05 | 9,286,800 | 97.44 | 99.87 | 95.75 | 97.87 | 00:00:00 | | 2001-01-08 | 5,520,400 | 97.19 | 99.50 | 97.00 | 97.75 | 00:00:00 | | 2001-01-09 | 6,386,000 | 98.00 | 99.00 | 97.44 | 98.44 | 00:00:00 | | 2001-01-10 | 7,526,600 | 98.94 | 99.00 | 95.37 | 95.87 | 00:00:00 | | 2001-01-11 | 8,416,200 | 96.00 | 96.44 | 92.19 | 92.44 | 00:00:00 | | 2001-01-12 | 6,780,000 | 93.00 | 94.81 | 93.00 | 94.56 | 00:00:00 | | 2001-01-16 | 6,101,000 | 94.19 | 94.94 | 93.56 | 94.19 | 00:00:00 | | 2001-01-17 | 7,831,200 | 94.06 | 94.12 | 91.25 | 91.69 | 00:00:00 | | 2001-01-18 | 9,340,000 | 92.62 | 94.94 | 92.56 | 94.00 | 00:00:00 | | 2001-01-19 | 7,888,800 | 92.87 | 94.69 | 92.75 | 94.12 | 00:00:00 | | 2001-01-22 | 7,386,600 | 95.25 | 95.94 | 93.81 | 94.31 | 00:00:00 | | 2001-01-23 | 8,491,200 | 94.31 | 94.87 | 92.50 | 92.69 | 00:00:00 | | 2001-01-24 | 11,064,600 | 91.69 | 91.75 | 90.37 | 90.56 | 00:00:00 | | 2001-01-25 | 7,906,800 | 90.62 | 92.31 | 90.50 | 91.75 | 00:00:00 | | 2001-01-26 | 6,648,200 | 92.75 | 93.50 | 91.75 | 91.94 | 00:00:00 | | 2001-01-29 | 5,201,200 | 92.50 | 93.00 | 91.51 | 91.60 | 00:00:00 | | 2001-01-30 | 5,023,400 | 92.00 | 93.00 | 91.51 | 91.60 | 00:00:00 | | 2001-01-31 | 8,595,200 | 92.99 | 93.37 | 90.71 | 93.13 | 00:00:00 | | 2001-02-01 | 6,213,200 | 93.13 | 94.34 | 93.13 | 93.87 | 00:00:00 | | 2001-02-02 | 6,524,600 | 94.50 | 95.61 | 94.49 | 95.10 | 00:00:00 | | 2001-02-05 | 5,671,400 | 95.35 | 95.75 | 93.71 | 93.93 | 00:00:00 | | 2001-02-06 | 5,153,800 | 93.93 | 94.40 | 93.20 | 93.42 | 00:00:00 | | 2001-02-07 | 5,433,600 | 94.20 | 95.35 | 93.64 | 94.90 | 00:00:00 | | 2001-02-08 | 4,703,000 | 94.70 | 95.30 | 94.25 | 94.63 | 00:00:00 | | 2001-02-09 | 5,800,400 | 95.60 | 95.99 | 94.95 | 94.98 | 00:00:00 | | 2001-02-12 | 8,946,600 | 96.50 | 98.25 | 96.50 | 98.10 | 00:00:00 | | 2001-02-13 | 8,246,000 | 97.50 | 97.95 | 96.50 | 96.90 | 00:00:00 | | 2001-02-14 | 5,760,200 | 96.90 | 96.95 | 95.00 | 95.65 | 00:00:00 | | 2001-02-15 | 8,077,200 | 95.45 | 95.70 | 93.65 | 94.20 | 00:00:00 | | 2001-02-16 | 7,885,800 | 93.50 | 94.77 | 93.24 | 94.53 | 00:00:00 | | 2001-02-20 | 5,354,000 | 94.60 | 96.05 | 94.60 | 96.03 | 00:00:00 | | 2001-02-21 | 5,606,800 | 96.83 | 97.85 | 96.36 | 96.91 | 00:00:00 | | 2001-02-22 | 5,585,800 | 96.92 | 97.64 | 95.10 | 96.52 | 00:00:00 | | 2001-02-23 | 5,547,200 | 95.20 | 95.80 | 94.61 | 95.49 | 00:00:00 | | 2001-02-26 | 5,122,800 | 95.51 | 95.98 | 94.30 | 95.75 | 00:00:00 | | 2001-02-27 | 4,426,600 | 95.75 | 96.45 | 95.40 | 95.95 | 00:00:00 | | 2001-02-28 | 6,912,800 | 96.15 | 97.92 | 96.10 | 97.33 | 00:00:00 | | 2001-03-01 | 10,275,800 | 97.80 | 99.45 | 97.79 | 99.08 | 00:00:00 | | 2001-03-02 | 6,963,400 | 99.30 | 99.85 | 97.40 | 99.15 | 00:00:00 | | 2001-03-05 | 4,280,400 | 98.25 | 98.75 | 97.35 | 98.48 | 00:00:00 | | 2001-03-06 | 6,046,000 | 98.25 | 98.25 | 96.45 | 96.80 | 00:00:00 | | 2001-03-07 | 6,952,600 | 96.80 | 96.80 | 94.20 | 94.80 | 00:00:00 | | 2001-03-08 | 7,897,400 | 94.80 | 98.00 | 94.45 | 97.87 | 00:00:00 | | 2001-03-09 | 8,291,600 | 98.00 | 98.25 | 95.42 | 96.70 | 00:00:00 | | 2001-03-12 | 6,746,200 | 96.70 | 97.00 | 94.55 | 94.95 | 00:00:00 | | 2001-03-13 | 9,966,800 | 94.90 | 94.91 | 92.49 | 94.15 | 00:00:00 | | 2001-03-14 | 6,944,400 | 93.90 | 94.07 | 92.08 | 93.25 | 00:00:00 | | 2001-03-15 | 7,471,800 | 93.00 | 93.35 | 92.01 | 93.35 | 00:00:00 | | 2001-03-16 | 11,282,600 | 93.00 | 94.10 | 91.50 | 91.99 | 00:00:00 | | 2001-03-19 | 5,758,600 | 91.20 | 92.45 | 90.90 | 91.95 | 00:00:00 | | 2001-03-20 | 6,389,000 | 91.85 | 92.32 | 90.68 | 90.80 | 00:00:00 | | 2001-03-21 | 11,865,800 | 90.50 | 90.55 | 86.35 | 87.23 | 00:00:00 | | 2001-03-22 | 13,565,000 | 86.10 | 88.00 | 83.68 | 87.80 | 00:00:00 | | 2001-03-23 | 11,490,200 | 87.65 | 88.80 | 86.90 | 88.21 | 00:00:00 | | 2001-03-26 | 17,008,200 | 87.50 | 87.50 | 85.02 | 85.38 | 00:00:00 | | 2001-03-27 | 66,045,400 | 83.00 | 83.30 | 80.50 | 83.25 | 00:00:00 | | 2001-03-28 | 34,455,000 | 83.50 | 86.34 | 83.50 | 86.28 | 00:00:00 | | 2001-03-29 | 19,979,200 | 86.28 | 88.60 | 86.10 | 88.38 | 00:00:00 | | 2001-03-30 | 15,620,600 | 89.00 | 89.23 | 87.22 | 87.47 | 00:00:00 | | 2001-04-02 | 11,472,600 | 87.50 | 87.60 | 86.01 | 87.32 | 00:00:00 | | 2001-04-03 | 11,116,400 | 86.70 | 87.70 | 85.80 | 86.11 | 00:00:00 | | 2001-04-04 | 12,378,800 | 86.12 | 87.48 | 85.19 | 86.91 | 00:00:00 | | 2001-04-05 | 13,455,200 | 86.91 | 89.00 | 86.09 | 88.88 | 00:00:00 | | 2001-04-06 | 14,415,200 | 88.70 | 91.50 | 88.51 | 90.39 | 00:00:00 | | 2001-04-09 | 10,147,000 | 90.85 | 91.24 | 90.18 | 91.24 | 00:00:00 | | 2001-04-10 | 16,289,800 | 92.40 | 92.50 | 90.90 | 92.03 | 00:00:00 | | 2001-04-11 | 15,299,000 | 91.51 | 92.06 | 90.31 | 90.84 | 00:00:00 | | 2001-04-12 | 10,868,200 | 90.15 | 91.40 | 90.13 | 90.95 | 00:00:00 | | 2001-04-16 | 6,262,600 | 91.50 | 92.90 | 91.01 | 92.60 | 00:00:00 | | 2001-04-17 | 10,087,600 | 92.85 | 94.65 | 92.82 | 94.45 | 00:00:00 | | 2001-04-18 | 12,834,000 | 94.45 | 94.45 | 91.68 | 93.95 | 00:00:00 | | 2001-04-19 | 7,371,600 | 93.26 | 93.27 | 91.72 | 92.85 | 00:00:00 | | 2001-04-20 | 8,518,200 | 91.92 | 92.70 | 90.91 | 92.11 | 00:00:00 | | 2001-04-23 | 6,461,200 | 92.35 | 93.10 | 90.87 | 91.90 | 00:00:00 | | 2001-04-24 | 7,869,400 | 92.50 | 92.89 | 92.05 | 92.51 | 00:00:00 | | 2001-04-25 | 6,494,000 | 92.52 | 94.18 | 92.50 | 94.00 | 00:00:00 | | 2001-04-26 | 10,850,000 | 93.75 | 95.70 | 92.58 | 95.55 | 00:00:00 | | 2001-04-27 | 8,747,000 | 95.55 | 95.70 | 94.40 | 95.38 | 00:00:00 | | 2001-04-30 | 8,663,000 | 95.90 | 96.70 | 95.80 | 96.48 | 00:00:00 | | 2001-05-01 | 9,147,400 | 96.60 | 97.59 | 96.25 | 96.80 | 00:00:00 | | 2001-05-02 | 10,672,800 | 96.80 | 98.00 | 95.82 | 97.50 | 00:00:00 | | 2001-05-03 | 6,363,200 | 97.72 | 97.72 | 96.06 | 96.76 | 00:00:00 | | 2001-05-04 | 5,647,600 | 96.77 | 97.86 | 96.60 | 97.76 | 00:00:00 | | 2001-05-07 | 6,251,200 | 98.20 | 98.40 | 97.36 | 98.10 | 00:00:00 | | 2001-05-08 | 5,246,800 | 98.10 | 98.10 | 97.00 | 97.95 | 00:00:00 | | 2001-05-09 | 9,088,600 | 97.95 | 98.37 | 97.00 | 98.25 | 00:00:00 | | 2001-05-10 | 12,467,800 | 98.25 | 98.48 | 97.10 | 97.24 | 00:00:00 | | 2001-05-11 | 7,120,800 | 97.52 | 97.82 | 96.98 | 97.26 | 00:00:00 | | 2001-05-14 | 4,081,200 | 97.45 | 97.99 | 97.38 | 97.79 | 00:00:00 | | 2001-05-15 | 9,033,600 | 97.79 | 97.95 | 96.36 | 97.08 | 00:00:00 | | 2001-05-16 | 11,319,000 | 97.50 | 100.12 | 96.90 | 99.77 | 00:00:00 | | 2001-05-17 | 9,944,800 | 99.60 | 101.19 | 98.90 | 100.68 | 00:00:00 | | 2001-05-18 | 11,779,600 | 102.00 | 102.00 | 99.45 | 101.00 | 00:00:00 | | 2001-05-21 | 8,086,400 | 100.50 | 100.95 | 99.33 | 100.63 | 00:00:00 | | 2001-05-22 | 6,592,600 | 100.64 | 100.64 | 98.75 | 99.00 | 00:00:00 | | 2001-05-23 | 10,226,200 | 99.55 | 99.75 | 97.40 | 97.73 | 00:00:00 | | 2001-05-24 | 10,597,200 | 98.40 | 98.40 | 96.79 | 97.45 | 00:00:00 | | 2001-05-25 | 4,388,800 | 97.65 | 97.74 | 96.95 | 97.25 | 00:00:00 | | 2001-05-29 | 8,487,400 | 97.25 | 98.10 | 97.00 | 97.44 | 00:00:00 | | 2001-05-30 | 9,714,400 | 97.85 | 98.10 | 96.50 | 97.10 | 00:00:00 | | 2001-05-31 | 8,384,000 | 97.90 | 97.91 | 96.40 | 96.95 | 00:00:00 | | 2001-06-01 | 7,994,600 | 96.96 | 98.19 | 96.60 | 98.00 | 00:00:00 | | 2001-06-04 | 9,182,400 | 98.00 | 100.59 | 97.90 | 100.14 | 00:00:00 | | 2001-06-05 | 10,625,200 | 100.48 | 102.47 | 100.48 | 102.19 | 00:00:00 | | 2001-06-06 | 10,585,400 | 102.19 | 103.50 | 101.85 | 103.10 | 00:00:00 | | 2001-06-07 | 9,031,200 | 103.10 | 103.45 | 102.65 | 103.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
