|
 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 | | 2017-04-17 | 5,353,300 | 125.02 | 125.81 | 124.93 | 125.72 | 00:00:00 | | 2017-04-20 | 6,307,700 | 121.86 | 122.15 | 121.35 | 121.87 | 00:00:00 | | 2017-05-02 | 4,816,200 | 123.52 | 123.74 | 122.89 | 123.70 | 00:00:00 | | 2017-05-03 | 3,735,172 | 123.59 | 123.70 | 123.04 | 123.33 | 00:00:00 | | 2017-05-04 | 3,748,259 | 123.69 | 123.95 | 123.23 | 123.95 | 00:00:00 | | 2017-05-05 | 3,764,837 | 123.80 | 123.80 | 122.86 | 123.51 | 00:00:00 | | 2017-05-08 | 3,608,623 | 123.53 | 123.80 | 123.02 | 123.25 | 00:00:00 | | 2017-05-09 | 3,751,967 | 123.23 | 123.47 | 122.88 | 123.21 | 00:00:00 | | 2017-05-10 | 4,216,699 | 122.91 | 123.06 | 122.38 | 122.81 | 00:00:00 | | 2017-05-11 | 4,019,556 | 122.50 | 123.21 | 122.34 | 123.20 | 00:00:00 | | 2017-05-12 | 3,993,407 | 123.11 | 124.10 | 123.01 | 123.64 | 00:00:00 | | 2017-05-15 | 9,773,084 | 124.41 | 127.36 | 124.33 | 126.99 | 00:00:00 | | 2017-05-16 | 7,225,069 | 127.34 | 128.37 | 127.06 | 127.77 | 00:00:00 | | 2017-05-17 | 6,457,668 | 126.60 | 127.89 | 126.45 | 126.67 | 00:00:00 | | 2017-05-18 | 6,564,296 | 126.46 | 127.87 | 125.96 | 126.97 | 00:00:00 | | 2017-05-19 | 6,949,614 | 127.03 | 127.39 | 126.44 | 127.00 | 00:00:00 | | 2017-05-22 | 4,680,335 | 126.63 | 127.65 | 126.63 | 127.26 | 00:00:00 | | 2017-05-23 | 3,972,463 | 127.31 | 128.15 | 127.31 | 127.52 | 00:00:00 | | 2017-05-24 | 3,965,187 | 127.79 | 128.00 | 127.29 | 127.51 | 00:00:00 | | 2017-05-25 | 5,286,427 | 126.74 | 127.62 | 126.33 | 127.53 | 00:00:00 | | 2017-05-26 | 4,001,562 | 127.23 | 127.67 | 126.83 | 126.92 | 00:00:00 | | 2017-05-30 | 3,618,323 | 126.70 | 127.39 | 126.19 | 127.11 | 00:00:00 | | 2017-05-31 | 8,737,353 | 127.35 | 128.80 | 127.35 | 128.25 | 00:00:00 | | 2017-06-01 | 5,763,318 | 128.32 | 128.78 | 128.12 | 128.78 | 00:00:00 | | 2017-06-02 | 6,554,988 | 129.05 | 130.14 | 128.83 | 130.08 | 00:00:00 | | 2017-06-05 | 4,630,612 | 129.97 | 130.70 | 129.80 | 130.36 | 00:00:00 | | 2017-06-06 | 5,603,201 | 130.18 | 131.33 | 130.03 | 130.83 | 00:00:00 | | 2017-06-07 | 5,765,209 | 131.00 | 131.48 | 130.58 | 130.75 | 00:00:00 | | 2017-06-08 | 8,056,662 | 131.00 | 131.40 | 129.96 | 130.55 | 00:00:00 | | 2017-06-09 | 5,992,511 | 130.37 | 131.70 | 130.31 | 131.53 | 00:00:00 | | 2017-06-12 | 8,020,715 | 131.64 | 132.04 | 131.09 | 131.82 | 00:00:00 | | 2017-06-13 | 5,725,747 | 131.75 | 132.73 | 131.40 | 132.02 | 00:00:00 | | 2017-06-14 | 7,322,968 | 132.51 | 133.56 | 132.51 | 132.77 | 00:00:00 | | 2017-06-15 | 5,248,853 | 132.00 | 133.35 | 131.81 | 133.04 | 00:00:00 | | 2017-06-16 | 12,199,202 | 133.72 | 134.61 | 133.04 | 134.35 | 00:00:00 | | 2017-06-19 | 7,308,011 | 134.15 | 134.68 | 133.49 | 134.07 | 00:00:00 | | 2017-06-20 | 5,074,433 | 133.90 | 134.76 | 133.90 | 134.22 | 00:00:00 | | 2017-06-21 | 5,620,840 | 134.29 | 135.11 | 134.02 | 134.91 | 00:00:00 | | 2017-06-22 | 7,038,855 | 135.45 | 137.00 | 135.27 | 136.05 | 00:00:00 | | 2017-06-23 | 8,463,457 | 135.45 | 136.51 | 135.32 | 136.43 | 00:00:00 | | 2017-06-26 | 5,499,879 | 136.48 | 136.90 | 136.20 | 136.34 | 00:00:00 | | 2017-06-27 | 6,109,905 | 136.50 | 136.73 | 134.99 | 135.01 | 00:00:00 | | 2017-06-28 | 6,522,879 | 135.95 | 136.20 | 133.57 | 133.82 | 00:00:00 | | 2017-06-29 | 5,695,328 | 133.40 | 133.73 | 132.31 | 132.64 | 00:00:00 | | 2017-06-30 | 5,117,952 | 132.70 | 133.20 | 132.28 | 132.29 | 00:00:00 | | 2017-07-03 | 2,930,998 | 132.79 | 133.32 | 132.65 | 132.90 | 00:00:00 | | 2017-07-05 | 4,273,446 | 132.98 | 134.06 | 132.42 | 133.64 | 00:00:00 | | 2017-07-06 | 4,241,474 | 133.61 | 133.97 | 132.41 | 132.52 | 00:00:00 | | 2017-07-07 | 4,550,360 | 132.91 | 133.00 | 131.69 | 132.54 | 00:00:00 | | 2017-07-10 | 4,012,158 | 132.74 | 132.87 | 131.23 | 131.55 | 00:00:00 | | 2017-07-11 | 3,724,756 | 131.43 | 131.79 | 130.48 | 131.23 | 00:00:00 | | 2017-07-12 | 5,029,287 | 132.04 | 132.89 | 131.77 | 132.23 | 00:00:00 | | 2017-07-13 | 4,420,501 | 132.10 | 132.22 | 130.99 | 131.86 | 00:00:00 | | 2017-07-14 | 4,231,492 | 132.00 | 133.00 | 131.74 | 132.60 | 00:00:00 | | 2017-07-17 | 4,922,557 | 132.71 | 132.93 | 131.75 | 132.15 | 00:00:00 | | 2017-07-18 | 10,066,799 | 131.62 | 134.95 | 131.08 | 134.46 | 00:00:00 | | 2017-07-19 | 5,209,316 | 134.84 | 135.41 | 134.52 | 135.21 | 00:00:00 | | 2017-07-20 | 5,795,369 | 135.73 | 137.08 | 135.62 | 136.57 | 00:00:00 | | 2017-07-21 | 6,706,472 | 135.33 | 136.27 | 135.10 | 135.31 | 00:00:00 | | 2017-07-24 | 8,140,074 | 134.99 | 135.16 | 132.85 | 133.01 | 00:00:00 | | 2017-07-25 | 6,166,291 | 133.74 | 133.85 | 131.45 | 131.88 | 00:00:00 | | 2017-07-26 | 5,278,711 | 131.66 | 132.24 | 130.75 | 130.95 | 00:00:00 | | 2017-07-27 | 5,811,478 | 130.85 | 131.15 | 129.57 | 130.83 | 00:00:00 | | 2017-07-28 | 4,592,865 | 131.14 | 131.99 | 130.52 | 131.85 | 00:00:00 | | 2017-07-31 | 5,393,727 | 132.14 | 133.58 | 132.10 | 132.72 | 00:00:00 | | 2017-08-01 | 3,807,496 | 133.17 | 133.35 | 132.28 | 132.51 | 00:00:00 | | 2017-08-02 | 4,014,274 | 132.08 | 132.50 | 131.50 | 132.16 | 00:00:00 | | 2017-08-03 | 4,319,246 | 131.91 | 133.40 | 131.51 | 133.35 | 00:00:00 | | 2017-08-04 | 3,166,800 | 133.74 | 134.01 | 132.80 | 133.18 | 00:00:00 | | 2017-08-07 | 2,953,688 | 133.09 | 133.48 | 132.51 | 132.86 | 00:00:00 | | 2017-08-08 | 5,131,329 | 132.50 | 132.80 | 131.40 | 132.27 | 00:00:00 | | 2017-08-09 | 5,746,322 | 132.81 | 133.41 | 132.37 | 133.23 | 00:00:00 | | 2017-08-10 | 5,566,956 | 133.04 | 133.85 | 132.37 | 133.09 | 00:00:00 | | 2017-08-11 | 4,270,553 | 133.64 | 134.49 | 132.75 | 133.10 | 00:00:00 | | 2017-08-14 | 3,016,430 | 134.20 | 134.37 | 132.87 | 133.48 | 00:00:00 | | 2017-08-15 | 3,821,624 | 133.85 | 133.94 | 133.20 | 133.38 | 00:00:00 | | 2017-08-16 | 4,356,817 | 134.08 | 134.97 | 133.86 | 134.17 | 00:00:00 | | 2017-08-17 | 5,528,205 | 134.18 | 134.74 | 133.03 | 133.04 | 00:00:00 | | 2017-08-18 | 4,625,161 | 132.67 | 133.78 | 132.38 | 132.63 | 00:00:00 | | 2017-08-21 | 3,438,561 | 132.28 | 133.65 | 132.19 | 133.45 | 00:00:00 | | 2017-08-22 | 4,085,185 | 131.57 | 132.45 | 131.30 | 132.21 | 00:00:00 | | 2017-08-23 | 5,080,465 | 134.43 | 134.49 | 132.65 | 132.80 | 00:00:00 | | 2017-08-24 | 5,345,231 | 132.82 | 133.08 | 132.27 | 132.89 | 00:00:00 | | 2017-08-25 | 4,127,094 | 131.91 | 132.56 | 131.62 | 131.68 | 00:00:00 | | 2017-08-28 | 5,263,566 | 131.68 | 132.12 | 131.49 | 131.74 | 00:00:00 | | 2017-08-29 | 3,251,428 | 131.57 | 132.45 | 131.30 | 132.21 | 00:00:00 | | 2017-08-30 | 5,407,832 | 132.00 | 132.00 | 130.90 | 131.07 | 00:00:00 | | 2017-08-31 | 7,383,291 | 131.39 | 132.50 | 131.25 | 132.37 | 00:00:00 | | 2017-09-01 | 3,819,156 | 132.60 | 132.65 | 130.94 | 131.03 | 00:00:00 | | 2017-09-05 | 5,146,616 | 130.72 | 131.18 | 129.72 | 129.90 | 00:00:00 | | 2017-09-06 | 5,462,168 | 130.54 | 131.00 | 130.21 | 130.67 | 00:00:00 | | 2017-09-07 | 3,732,519 | 130.86 | 132.52 | 130.25 | 132.19 | 00:00:00 | | 2017-09-08 | 4,834,116 | 132.00 | 132.34 | 130.87 | 130.98 | 00:00:00 | | 2017-09-11 | 5,552,669 | 131.37 | 133.34 | 131.02 | 133.21 | 00:00:00 | | 2017-09-12 | 5,462,797 | 133.83 | 133.88 | 131.93 | 132.63 | 00:00:00 | | 2017-09-13 | 4,618,804 | 132.67 | 133.75 | 131.85 | 132.45 | 00:00:00 | | 2017-09-14 | 6,271,330 | 132.14 | 134.47 | 131.99 | 134.18 | 00:00:00 | | 2017-09-15 | 15,316,869 | 134.79 | 135.45 | 134.18 | 134.45 | 00:00:00 | | 2017-09-18 | 5,260,780 | 134.44 | 135.77 | 134.11 | 135.38 | 00:00:00 | | 2017-09-19 | 4,880,997 | 135.02 | 135.79 | 134.35 | 135.22 | 00:00:00 | | 2017-09-20 | 7,281,193 | 133.25 | 134.29 | 132.34 | 133.22 | 00:00:00 | | 2017-09-21 | 5,692,496 | 133.31 | 133.82 | 131.38 | 131.75 | 00:00:00 | | 2017-09-22 | 4,257,909 | 131.99 | 132.39 | 131.27 | 131.39 | 00:00:00 | | 2017-09-25 | 5,949,238 | 131.47 | 131.76 | 130.83 | 131.17 | 00:00:00 | | 2017-09-26 | 3,691,817 | 131.50 | 131.94 | 130.82 | 130.94 | 00:00:00 | | 2017-09-27 | 5,669,761 | 131.00 | 131.09 | 129.43 | 129.75 | 00:00:00 | | 2017-09-28 | 3,950,648 | 129.91 | 130.27 | 129.29 | 129.47 | 00:00:00 | | 2017-09-29 | 5,699,479 | 129.58 | 130.47 | 129.05 | 130.01 | 00:00:00 | | 2017-10-02 | 4,437,552 | 130.16 | 131.33 | 130.02 | 131.22 | 00:00:00 | | 2017-10-03 | 3,884,422 | 131.65 | 132.40 | 131.36 | 132.10 | 00:00:00 | | 2017-10-04 | 3,578,974 | 132.40 | 133.18 | 132.10 | 132.89 | 00:00:00 | | 2017-10-05 | 3,185,559 | 132.89 | 133.31 | 132.36 | 133.19 | 00:00:00 | | 2017-10-06 | 2,464,664 | 133.00 | 133.25 | 132.48 | 133.22 | 00:00:00 | | 2017-10-09 | 3,750,502 | 133.66 | 133.82 | 133.17 | 133.45 | 00:00:00 | | 2017-10-10 | 4,121,137 | 133.56 | 134.13 | 132.92 | 133.90 | 00:00:00 | | 2017-10-11 | 8,103,275 | 134.88 | 137.08 | 134.37 | 136.65 | 00:00:00 | | 2017-10-12 | 5,018,977 | 136.34 | 137.52 | 136.02 | 136.83 | 00:00:00 | | 2017-10-13 | 4,104,533 | 136.60 | 137.42 | 136.34 | 136.43 | 00:00:00 | | 2017-10-16 | 5,114,825 | 136.45 | 137.26 | 135.54 | 136.12 | 00:00:00 | | 2017-10-17 | 11,555,970 | 137.67 | 141.12 | 137.06 | 140.79 | 00:00:00 | | 2017-10-18 | 6,800,409 | 140.79 | 141.58 | 140.07 | 140.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
