|
 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 | | 2016-02-23 | 6,557,800 | 104.65 | 104.79 | 103.96 | 104.08 | 00:00:00 | | 2016-02-24 | 9,038,400 | 103.34 | 105.08 | 102.97 | 104.96 | 00:00:00 | | 2016-03-01 | 8,283,700 | 105.90 | 107.24 | 105.44 | 107.22 | 00:00:00 | | 2016-03-02 | 9,699,100 | 106.91 | 107.41 | 106.43 | 107.04 | 00:00:00 | | 2016-03-08 | 7,576,800 | 106.52 | 106.77 | 105.97 | 106.22 | 00:00:00 | | 2016-03-09 | 7,433,700 | 106.84 | 107.02 | 106.09 | 106.84 | 00:00:00 | | 2016-03-17 | 8,420,200 | 107.47 | 107.60 | 106.45 | 106.74 | 00:00:00 | | 2016-03-18 | 14,492,200 | 106.99 | 107.84 | 106.36 | 107.50 | 00:00:00 | | 2016-03-21 | 7,503,500 | 107.41 | 107.75 | 106.55 | 107.28 | 00:00:00 | | 2016-03-28 | 4,635,100 | 108.41 | 108.90 | 108.06 | 108.23 | 00:00:00 | | 2016-03-29 | 6,526,700 | 108.30 | 109.25 | 107.74 | 109.14 | 00:00:00 | | 2016-03-30 | 5,179,900 | 109.45 | 109.56 | 108.93 | 108.98 | 00:00:00 | | 2016-03-31 | 7,916,000 | 108.86 | 108.98 | 108.04 | 108.20 | 00:00:00 | | 2016-04-01 | 9,006,400 | 108.00 | 109.29 | 107.69 | 109.19 | 00:00:00 | | 2016-04-06 | 6,777,900 | 108.72 | 109.50 | 107.88 | 109.42 | 00:00:00 | | 2016-04-07 | 7,795,100 | 109.00 | 109.62 | 108.63 | 109.27 | 00:00:00 | | 2016-04-12 | 8,346,500 | 109.00 | 110.24 | 108.75 | 109.60 | 00:00:00 | | 2016-04-13 | 5,729,900 | 110.00 | 110.35 | 109.31 | 109.87 | 00:00:00 | | 2016-04-14 | 4,425,800 | 110.00 | 110.29 | 109.45 | 109.84 | 00:00:00 | | 2016-04-15 | 10,034,500 | 110.07 | 110.40 | 109.50 | 110.18 | 00:00:00 | | 2016-04-18 | 7,727,200 | 110.00 | 111.10 | 109.67 | 110.93 | 00:00:00 | | 2016-04-19 | 10,293,800 | 111.65 | 113.95 | 111.48 | 112.68 | 00:00:00 | | 2016-04-20 | 8,138,700 | 113.19 | 114.19 | 113.05 | 113.58 | 00:00:00 | | 2016-04-26 | 5,834,300 | 113.45 | 113.56 | 112.65 | 112.91 | 00:00:00 | | 2016-04-27 | 5,573,200 | 112.96 | 113.20 | 112.46 | 112.77 | 00:00:00 | | 2016-05-02 | 5,145,900 | 112.22 | 112.79 | 111.93 | 112.75 | 00:00:00 | | 2016-05-09 | 6,409,200 | 112.98 | 113.99 | 112.73 | 113.72 | 00:00:00 | | 2016-05-17 | 9,098,800 | 114.54 | 114.56 | 113.24 | 113.83 | 00:00:00 | | 2016-05-18 | 8,228,000 | 113.61 | 114.03 | 112.88 | 113.59 | 00:00:00 | | 2016-05-27 | 4,457,300 | 113.04 | 113.34 | 112.69 | 113.06 | 00:00:00 | | 2016-05-31 | 9,050,700 | 113.26 | 113.63 | 112.32 | 112.69 | 00:00:00 | | 2016-06-06 | 6,349,400 | 114.97 | 116.00 | 114.93 | 115.77 | 00:00:00 | | 2016-06-07 | 6,411,100 | 116.01 | 116.23 | 115.45 | 115.73 | 00:00:00 | | 2016-06-08 | 5,370,100 | 115.52 | 115.95 | 115.41 | 115.80 | 00:00:00 | | 2016-06-21 | 5,378,300 | 116.99 | 117.15 | 116.18 | 116.18 | 00:00:00 | | 2016-06-22 | 5,824,400 | 116.54 | 117.21 | 116.31 | 116.46 | 00:00:00 | | 2016-06-23 | 6,413,500 | 117.20 | 117.38 | 116.68 | 117.38 | 00:00:00 | | 2016-06-24 | 13,238,200 | 115.07 | 117.12 | 115.00 | 115.63 | 00:00:00 | | 2016-06-28 | 9,887,300 | 117.17 | 118.37 | 116.55 | 118.23 | 00:00:00 | | 2016-06-29 | 8,110,500 | 118.84 | 119.41 | 118.10 | 119.33 | 00:00:00 | | 2016-07-11 | 6,704,800 | 122.71 | 123.45 | 122.41 | 122.93 | 00:00:00 | | 2016-07-12 | 6,405,800 | 122.65 | 123.20 | 122.61 | 122.92 | 00:00:00 | | 2016-07-13 | 5,225,100 | 122.68 | 123.40 | 122.30 | 123.00 | 00:00:00 | | 2016-07-15 | 6,963,800 | 123.77 | 124.30 | 122.71 | 123.00 | 00:00:00 | | 2016-07-18 | 6,551,500 | 123.00 | 123.22 | 122.44 | 123.14 | 00:00:00 | | 2016-07-25 | 4,871,100 | 125.07 | 125.13 | 124.14 | 124.89 | 00:00:00 | | 2016-07-27 | 4,794,400 | 125.10 | 125.23 | 124.34 | 124.77 | 00:00:00 | | 2016-07-28 | 4,319,400 | 124.98 | 125.00 | 124.41 | 124.46 | 00:00:00 | | 2016-07-29 | 6,929,200 | 124.34 | 125.32 | 124.34 | 125.23 | 00:00:00 | | 2016-08-04 | 4,714,500 | 124.24 | 124.39 | 123.64 | 123.86 | 00:00:00 | | 2016-08-05 | 5,138,600 | 124.38 | 124.38 | 123.76 | 124.24 | 00:00:00 | | 2016-08-09 | 3,929,500 | 123.91 | 124.00 | 123.33 | 123.43 | 00:00:00 | | 2016-08-10 | 4,317,900 | 123.59 | 123.78 | 123.24 | 123.36 | 00:00:00 | | 2016-08-15 | 6,211,200 | 123.12 | 123.27 | 122.28 | 122.31 | 00:00:00 | | 2016-08-16 | 11,032,000 | 122.11 | 122.32 | 120.06 | 120.33 | 00:00:00 | | 2016-08-17 | 10,435,300 | 120.50 | 121.33 | 119.85 | 121.31 | 00:00:00 | | 2016-08-18 | 8,728,000 | 121.17 | 121.39 | 119.90 | 120.72 | 00:00:00 | | 2016-08-19 | 7,478,400 | 119.91 | 119.99 | 119.32 | 119.92 | 00:00:00 | | 2016-08-29 | 5,015,800 | 119.30 | 120.13 | 119.06 | 119.92 | 00:00:00 | | 2016-09-01 | 4,551,800 | 119.19 | 119.39 | 118.60 | 119.08 | 00:00:00 | | 2016-09-02 | 5,769,700 | 119.36 | 119.81 | 118.90 | 119.32 | 00:00:00 | | 2016-09-06 | 5,265,700 | 119.78 | 119.97 | 119.36 | 119.75 | 00:00:00 | | 2016-09-07 | 4,753,800 | 119.84 | 119.95 | 119.44 | 119.61 | 00:00:00 | | 2016-09-08 | 4,708,900 | 119.37 | 119.82 | 119.14 | 119.47 | 00:00:00 | | 2016-09-13 | 7,957,900 | 118.42 | 118.83 | 117.49 | 117.61 | 00:00:00 | | 2016-09-14 | 6,092,400 | 117.85 | 118.33 | 117.46 | 117.86 | 00:00:00 | | 2016-09-15 | 5,812,100 | 117.81 | 118.94 | 117.32 | 118.63 | 00:00:00 | | 2016-09-26 | 5,954,200 | 118.63 | 118.64 | 117.56 | 117.78 | 00:00:00 | | 2016-10-04 | 5,733,900 | 118.84 | 119.48 | 118.28 | 118.82 | 00:00:00 | | 2016-10-05 | 5,766,100 | 119.22 | 119.44 | 118.60 | 119.18 | 00:00:00 | | 2016-10-10 | 3,620,800 | 119.51 | 120.20 | 119.35 | 119.80 | 00:00:00 | | 2016-10-18 | 12,598,300 | 117.38 | 118.48 | 115.16 | 115.41 | 00:00:00 | | 2016-10-19 | 7,396,700 | 115.57 | 115.89 | 114.46 | 114.59 | 00:00:00 | | 2016-10-20 | 6,933,700 | 114.83 | 115.70 | 114.59 | 114.87 | 00:00:00 | | 2016-10-21 | 8,392,600 | 114.11 | 114.24 | 112.99 | 113.44 | 00:00:00 | | 2016-10-24 | 6,108,300 | 113.93 | 114.19 | 113.44 | 113.61 | 00:00:00 | | 2016-10-25 | 5,595,000 | 113.64 | 114.16 | 113.09 | 113.96 | 00:00:00 | | 2016-10-26 | 6,360,900 | 113.64 | 115.22 | 113.60 | 114.56 | 00:00:00 | | 2016-10-27 | 7,548,700 | 114.98 | 116.55 | 114.79 | 115.70 | 00:00:00 | | 2016-10-28 | 8,766,400 | 115.82 | 115.91 | 114.57 | 115.33 | 00:00:00 | | 2016-10-31 | 8,477,300 | 115.28 | 116.23 | 114.50 | 115.99 | 00:00:00 | | 2016-11-01 | 7,591,900 | 114.76 | 115.94 | 114.63 | 115.34 | 00:00:00 | | 2016-11-02 | 6,495,400 | 115.52 | 115.76 | 114.83 | 114.86 | 00:00:00 | | 2016-11-16 | 6,583,700 | 116.65 | 116.78 | 116.08 | 116.36 | 00:00:00 | | 2016-11-17 | 5,696,300 | 116.68 | 116.68 | 116.12 | 116.57 | 00:00:00 | | 2016-11-18 | 7,645,100 | 115.79 | 115.92 | 114.81 | 115.36 | 00:00:00 | | 2016-11-21 | 5,812,200 | 115.44 | 115.68 | 114.80 | 115.00 | 00:00:00 | | 2016-11-28 | 9,025,700 | 113.79 | 114.12 | 113.05 | 113.13 | 00:00:00 | | 2016-11-29 | 7,751,800 | 112.95 | 113.41 | 112.17 | 112.48 | 00:00:00 | | 2016-11-30 | 11,014,500 | 112.19 | 112.52 | 111.30 | 111.30 | 00:00:00 | | 2016-12-05 | 5,427,300 | 112.40 | 112.42 | 111.73 | 111.94 | 00:00:00 | | 2016-12-19 | 5,858,600 | 116.07 | 116.66 | 115.94 | 116.02 | 00:00:00 | | 2016-12-20 | 5,493,900 | 115.98 | 116.25 | 114.91 | 115.66 | 00:00:00 | | 2016-12-21 | 5,907,600 | 116.20 | 116.20 | 114.74 | 115.31 | 00:00:00 | | 2016-12-22 | 4,600,700 | 115.00 | 115.53 | 113.88 | 115.44 | 00:00:00 | | 2016-12-23 | 2,992,500 | 115.40 | 116.32 | 115.30 | 115.96 | 00:00:00 | | 2017-01-06 | 4,830,400 | 116.67 | 117.00 | 115.76 | 116.30 | 00:00:00 | | 2017-01-17 | 6,244,000 | 113.94 | 115.05 | 113.67 | 114.87 | 00:00:00 | | 2017-01-18 | 4,998,700 | 114.87 | 115.10 | 114.41 | 114.70 | 00:00:00 | | 2017-01-19 | 5,506,900 | 114.68 | 114.90 | 113.92 | 114.20 | 00:00:00 | | 2017-01-20 | 7,260,100 | 114.49 | 115.03 | 114.08 | 114.15 | 00:00:00 | | 2017-01-24 | 12,382,700 | 112.91 | 113.30 | 111.15 | 111.76 | 00:00:00 | | 2017-01-25 | 9,291,900 | 111.93 | 112.80 | 110.76 | 112.80 | 00:00:00 | | 2017-02-01 | 7,058,800 | 112.48 | 113.32 | 112.47 | 113.23 | 00:00:00 | | 2017-02-02 | 7,797,000 | 112.82 | 113.62 | 112.77 | 113.57 | 00:00:00 | | 2017-02-06 | 6,085,500 | 113.46 | 113.59 | 112.62 | 113.40 | 00:00:00 | | 2017-02-07 | 5,476,500 | 113.60 | 113.62 | 113.05 | 113.48 | 00:00:00 | | 2017-02-08 | 5,213,600 | 113.30 | 113.69 | 113.15 | 113.40 | 00:00:00 | | 2017-02-13 | 5,599,100 | 115.28 | 116.12 | 115.22 | 115.88 | 00:00:00 | | 2017-02-21 | 7,874,900 | 118.40 | 119.89 | 118.32 | 119.66 | 00:00:00 | | 2017-02-24 | 10,749,100 | 121.50 | 122.74 | 120.90 | 122.73 | 00:00:00 | | 2017-03-08 | 7,879,100 | 123.75 | 124.68 | 123.50 | 124.10 | 00:00:00 | | 2017-03-09 | 8,547,100 | 124.58 | 126.21 | 124.17 | 125.95 | 00:00:00 | | 2017-03-10 | 7,388,500 | 126.04 | 126.49 | 125.54 | 126.21 | 00:00:00 | | 2017-03-13 | 7,002,300 | 125.83 | 126.95 | 125.79 | 126.68 | 00:00:00 | | 2017-03-16 | 7,575,200 | 128.44 | 128.70 | 127.77 | 128.46 | 00:00:00 | | 2017-03-17 | 13,193,000 | 128.45 | 128.94 | 127.95 | 128.06 | 00:00:00 | | 2017-04-06 | 4,324,200 | 124.85 | 125.46 | 124.50 | 125.05 | 00:00:00 | | 2017-04-07 | 3,602,600 | 125.12 | 125.47 | 124.83 | 124.92 | 00:00:00 | | 2017-04-13 | 5,365,900 | 125.13 | 125.65 | 124.96 | 124.99 | 00:00:00 | | 2017-04-17 | 5,353,300 | 125.02 | 125.81 | 124.93 | 125.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
