|
 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 | | 2015-02-04 | 9,500,900 | 102.12 | 102.45 | 101.02 | 101.36 | 00:00:00 | | 2015-02-09 | 9,830,100 | 101.06 | 101.06 | 99.10 | 99.78 | 00:00:00 | | 2015-02-11 | 8,177,000 | 100.46 | 100.79 | 99.95 | 100.38 | 00:00:00 | | 2015-02-12 | 25,802,700 | 100.50 | 100.54 | 97.15 | 98.44 | 00:00:00 | | 2015-02-17 | 8,612,400 | 99.39 | 100.48 | 99.12 | 100.44 | 00:00:00 | | 2015-02-18 | 7,878,200 | 100.70 | 100.94 | 99.38 | 99.96 | 00:00:00 | | 2015-02-19 | 10,014,100 | 99.95 | 100.84 | 99.61 | 100.70 | 00:00:00 | | 2015-02-20 | 10,076,500 | 100.18 | 100.37 | 99.11 | 100.26 | 00:00:00 | | 2015-02-23 | 6,870,100 | 100.74 | 100.77 | 99.80 | 100.18 | 00:00:00 | | 2015-02-26 | 11,437,900 | 101.38 | 103.18 | 101.22 | 102.80 | 00:00:00 | | 2015-02-27 | 8,456,800 | 103.04 | 103.33 | 102.48 | 102.51 | 00:00:00 | | 2015-03-12 | 8,300,200 | 98.96 | 100.24 | 98.83 | 99.83 | 00:00:00 | | 2015-03-13 | 7,812,000 | 99.85 | 100.05 | 98.64 | 99.21 | 00:00:00 | | 2015-03-16 | 7,617,300 | 99.74 | 101.07 | 99.74 | 101.06 | 00:00:00 | | 2015-03-24 | 8,357,100 | 102.83 | 103.23 | 101.93 | 101.96 | 00:00:00 | | 2015-03-25 | 8,383,400 | 101.85 | 102.50 | 100.34 | 100.34 | 00:00:00 | | 2015-03-26 | 9,965,600 | 99.95 | 100.81 | 99.56 | 100.14 | 00:00:00 | | 2015-03-27 | 5,836,700 | 100.28 | 100.95 | 100.15 | 100.34 | 00:00:00 | | 2015-03-30 | 5,896,100 | 101.24 | 101.86 | 100.76 | 101.55 | 00:00:00 | | 2015-04-02 | 6,023,800 | 99.44 | 99.99 | 98.89 | 99.64 | 00:00:00 | | 2015-04-07 | 7,881,700 | 99.55 | 100.87 | 99.43 | 100.10 | 00:00:00 | | 2015-04-08 | 7,339,700 | 99.84 | 100.45 | 99.60 | 100.16 | 00:00:00 | | 2015-04-09 | 8,041,800 | 100.57 | 101.65 | 100.33 | 101.33 | 00:00:00 | | 2015-04-10 | 6,770,000 | 101.33 | 102.14 | 100.93 | 102.06 | 00:00:00 | | 2015-04-13 | 10,599,800 | 101.54 | 101.98 | 100.55 | 100.55 | 00:00:00 | | 2015-04-21 | 6,507,700 | 100.66 | 100.99 | 100.16 | 100.30 | 00:00:00 | | 2015-04-22 | 4,763,900 | 100.63 | 100.80 | 99.96 | 100.43 | 00:00:00 | | 2015-04-27 | 9,089,100 | 101.16 | 101.60 | 100.47 | 100.58 | 00:00:00 | | 2015-04-30 | 9,974,900 | 100.07 | 100.15 | 98.77 | 99.20 | 00:00:00 | | 2015-05-01 | 6,255,000 | 99.62 | 100.39 | 99.62 | 100.13 | 00:00:00 | | 2015-05-04 | 5,510,600 | 100.33 | 100.55 | 100.16 | 100.35 | 00:00:00 | | 2015-05-11 | 5,693,800 | 101.32 | 101.66 | 101.01 | 101.03 | 00:00:00 | | 2015-05-12 | 6,552,200 | 100.88 | 101.05 | 100.28 | 100.47 | 00:00:00 | | 2015-05-13 | 5,565,300 | 100.68 | 101.13 | 100.47 | 100.55 | 00:00:00 | | 2015-05-29 | 9,588,400 | 101.55 | 101.62 | 99.83 | 100.14 | 00:00:00 | | 2015-06-02 | 8,297,400 | 99.92 | 100.24 | 99.10 | 99.98 | 00:00:00 | | 2015-06-03 | 5,372,500 | 100.32 | 100.43 | 99.84 | 100.09 | 00:00:00 | | 2015-06-08 | 7,050,600 | 98.60 | 98.98 | 97.96 | 97.96 | 00:00:00 | | 2015-06-09 | 7,753,200 | 98.44 | 98.54 | 97.80 | 98.21 | 00:00:00 | | 2015-06-10 | 9,932,600 | 98.48 | 99.55 | 98.20 | 98.88 | 00:00:00 | | 2015-06-11 | 6,072,800 | 99.20 | 99.80 | 98.83 | 99.24 | 00:00:00 | | 2015-06-12 | 8,678,900 | 98.88 | 99.23 | 98.12 | 98.35 | 00:00:00 | | 2015-06-16 | 6,038,600 | 97.50 | 98.49 | 97.10 | 98.36 | 00:00:00 | | 2015-06-18 | 8,811,400 | 98.86 | 100.55 | 98.71 | 100.36 | 00:00:00 | | 2015-06-19 | 11,470,300 | 99.88 | 100.20 | 99.78 | 99.86 | 00:00:00 | | 2015-06-25 | 6,569,000 | 99.50 | 99.98 | 99.11 | 99.12 | 00:00:00 | | 2015-06-26 | 8,565,700 | 99.43 | 100.13 | 99.25 | 99.64 | 00:00:00 | | 2015-07-02 | 6,050,300 | 98.85 | 99.02 | 98.32 | 98.44 | 00:00:00 | | 2015-07-06 | 6,700,000 | 97.71 | 98.50 | 96.64 | 98.20 | 00:00:00 | | 2015-07-07 | 7,119,200 | 98.63 | 98.98 | 97.52 | 98.92 | 00:00:00 | | 2015-07-08 | 6,815,200 | 98.42 | 98.59 | 97.69 | 97.77 | 00:00:00 | | 2015-07-20 | 4,749,000 | 100.50 | 100.65 | 100.10 | 100.37 | 00:00:00 | | 2015-07-23 | 4,868,400 | 100.50 | 100.60 | 100.00 | 100.20 | 00:00:00 | | 2015-07-24 | 6,372,400 | 99.75 | 99.95 | 99.05 | 99.15 | 00:00:00 | | 2015-07-28 | 7,538,200 | 98.89 | 99.23 | 98.42 | 99.02 | 00:00:00 | | 2015-07-29 | 7,800,400 | 99.26 | 100.05 | 99.05 | 99.73 | 00:00:00 | | 2015-07-30 | 5,504,300 | 99.80 | 100.00 | 99.38 | 99.84 | 00:00:00 | | 2015-07-31 | 6,192,600 | 100.34 | 100.98 | 99.96 | 100.21 | 00:00:00 | | 2015-08-04 | 5,997,300 | 100.41 | 100.50 | 99.65 | 99.80 | 00:00:00 | | 2015-08-05 | 4,553,800 | 100.57 | 101.00 | 100.35 | 100.52 | 00:00:00 | | 2015-08-17 | 6,890,200 | 98.44 | 99.88 | 98.06 | 99.87 | 00:00:00 | | 2015-08-20 | 10,605,100 | 98.95 | 100.12 | 98.79 | 98.79 | 00:00:00 | | 2015-08-21 | 16,062,300 | 97.22 | 98.52 | 95.51 | 95.56 | 00:00:00 | | 2015-08-24 | 25,093,700 | 91.08 | 95.21 | 81.79 | 92.82 | 00:00:00 | | 2015-08-31 | 9,017,300 | 94.88 | 95.17 | 93.58 | 93.98 | 00:00:00 | | 2015-09-09 | 7,323,000 | 94.99 | 95.16 | 92.03 | 92.22 | 00:00:00 | | 2015-09-10 | 8,274,700 | 92.11 | 93.48 | 91.62 | 92.72 | 00:00:00 | | 2015-09-24 | 7,178,400 | 92.52 | 92.94 | 91.78 | 92.48 | 00:00:00 | | 2015-09-25 | 10,738,800 | 92.93 | 93.13 | 90.76 | 91.00 | 00:00:00 | | 2015-09-29 | 11,427,300 | 92.24 | 93.84 | 91.83 | 93.04 | 00:00:00 | | 2015-09-30 | 10,733,400 | 94.13 | 94.47 | 92.59 | 93.35 | 00:00:00 | | 2015-10-01 | 9,645,200 | 93.43 | 93.85 | 91.76 | 93.17 | 00:00:00 | | 2015-10-02 | 8,288,300 | 92.14 | 93.97 | 91.84 | 93.93 | 00:00:00 | | 2015-10-05 | 9,327,800 | 94.19 | 94.82 | 94.08 | 94.76 | 00:00:00 | | 2015-10-06 | 8,249,300 | 94.52 | 94.66 | 92.58 | 93.42 | 00:00:00 | | 2015-10-07 | 9,397,300 | 94.26 | 95.42 | 93.44 | 94.98 | 00:00:00 | | 2015-10-08 | 7,084,400 | 94.71 | 95.20 | 93.81 | 95.08 | 00:00:00 | | 2015-10-09 | 8,219,500 | 95.14 | 95.96 | 94.78 | 95.37 | 00:00:00 | | 2015-10-12 | 8,807,300 | 95.07 | 96.47 | 94.98 | 95.99 | 00:00:00 | | 2015-10-16 | 9,110,800 | 97.87 | 98.31 | 97.40 | 98.24 | 00:00:00 | | 2015-10-19 | 8,607,300 | 98.05 | 98.20 | 97.31 | 97.94 | 00:00:00 | | 2015-10-20 | 6,022,400 | 97.95 | 98.25 | 97.31 | 97.59 | 00:00:00 | | 2015-10-21 | 7,059,800 | 97.64 | 98.22 | 97.07 | 97.63 | 00:00:00 | | 2015-11-03 | 6,189,300 | 101.84 | 102.30 | 101.11 | 101.96 | 00:00:00 | | 2015-11-04 | 5,587,100 | 101.90 | 102.39 | 101.69 | 101.94 | 00:00:00 | | 2015-11-05 | 6,543,800 | 102.25 | 102.49 | 101.42 | 102.33 | 00:00:00 | | 2015-11-06 | 6,208,200 | 101.57 | 101.92 | 100.86 | 101.92 | 00:00:00 | | 2015-11-12 | 6,866,400 | 101.14 | 101.61 | 100.22 | 100.27 | 00:00:00 | | 2015-11-13 | 8,402,900 | 100.04 | 100.94 | 99.74 | 99.88 | 00:00:00 | | 2015-11-16 | 5,753,100 | 100.38 | 101.29 | 100.04 | 101.22 | 00:00:00 | | 2015-11-19 | 5,164,500 | 102.66 | 102.68 | 102.06 | 102.49 | 00:00:00 | | 2015-11-20 | 7,589,400 | 102.49 | 102.80 | 102.20 | 102.48 | 00:00:00 | | 2015-11-23 | 6,711,200 | 102.39 | 103.00 | 102.19 | 102.77 | 00:00:00 | | 2015-11-24 | 7,492,400 | 101.81 | 102.79 | 101.81 | 102.04 | 00:00:00 | | 2015-11-25 | 5,400,800 | 102.17 | 102.33 | 101.96 | 101.96 | 00:00:00 | | 2015-11-30 | 8,483,900 | 102.48 | 102.48 | 101.24 | 101.24 | 00:00:00 | | 2015-12-03 | 12,008,700 | 102.27 | 102.37 | 100.31 | 100.79 | 00:00:00 | | 2015-12-04 | 7,732,100 | 101.40 | 103.00 | 101.28 | 102.95 | 00:00:00 | | 2015-12-07 | 7,235,900 | 102.61 | 103.49 | 102.60 | 103.32 | 00:00:00 | | 2015-12-15 | 9,203,600 | 102.65 | 104.69 | 102.65 | 104.13 | 00:00:00 | | 2015-12-16 | 8,121,500 | 104.64 | 105.49 | 103.52 | 105.25 | 00:00:00 | | 2015-12-17 | 8,712,800 | 105.16 | 105.26 | 103.63 | 103.64 | 00:00:00 | | 2015-12-18 | 14,069,300 | 103.08 | 103.08 | 101.95 | 101.95 | 00:00:00 | | 2015-12-22 | 5,553,600 | 101.91 | 102.88 | 101.15 | 102.71 | 00:00:00 | | 2015-12-23 | 5,463,000 | 103.11 | 103.67 | 102.74 | 103.49 | 00:00:00 | | 2016-01-11 | 8,130,100 | 98.24 | 98.63 | 96.08 | 97.57 | 00:00:00 | | 2016-01-12 | 6,729,800 | 97.99 | 98.63 | 97.24 | 98.24 | 00:00:00 | | 2016-01-13 | 8,201,100 | 98.49 | 98.98 | 96.84 | 97.02 | 00:00:00 | | 2016-01-19 | 12,309,300 | 97.93 | 98.41 | 96.90 | 97.50 | 00:00:00 | | 2016-01-25 | 9,295,300 | 96.72 | 97.69 | 96.04 | 96.40 | 00:00:00 | | 2016-01-26 | 17,230,100 | 97.26 | 101.34 | 97.14 | 101.18 | 00:00:00 | | 2016-01-27 | 19,212,700 | 100.49 | 103.38 | 100.49 | 102.16 | 00:00:00 | | 2016-01-28 | 12,784,400 | 102.50 | 103.04 | 101.85 | 102.27 | 00:00:00 | | 2016-01-29 | 15,354,000 | 102.89 | 104.75 | 102.63 | 104.44 | 00:00:00 | | 2016-02-01 | 9,793,300 | 103.61 | 104.79 | 103.22 | 104.37 | 00:00:00 | | 2016-02-11 | 12,354,100 | 100.46 | 102.02 | 99.98 | 101.70 | 00:00:00 | | 2016-02-12 | 9,000,000 | 101.82 | 101.98 | 100.72 | 101.82 | 00:00:00 | | 2016-02-16 | 10,331,400 | 102.37 | 103.05 | 101.65 | 102.32 | 00:00:00 | | 2016-02-19 | 9,222,300 | 103.58 | 104.68 | 103.38 | 104.16 | 00:00:00 | | 2016-02-22 | 6,908,300 | 104.16 | 104.75 | 104.05 | 104.75 | 00:00:00 | | 2016-02-23 | 6,557,800 | 104.65 | 104.79 | 103.96 | 104.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
