|
 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 | | 2017-10-18 | 6,800,409 | 140.79 | 141.58 | 140.07 | 140.68 | 00:00:00 | | 2017-10-19 | 8,623,640 | 140.71 | 142.98 | 140.54 | 142.04 | 00:00:00 | | 2017-10-20 | 5,620,340 | 142.38 | 143.62 | 141.83 | 142.40 | 00:00:00 | | 2017-10-23 | 6,669,743 | 142.13 | 144.35 | 142.08 | 143.62 | 00:00:00 | | 2017-10-24 | 5,742,798 | 143.38 | 143.38 | 140.93 | 141.64 | 00:00:00 | | 2017-10-25 | 4,850,811 | 141.16 | 143.23 | 140.96 | 142.42 | 00:00:00 | | 2017-10-26 | 5,834,460 | 142.51 | 143.75 | 141.38 | 141.81 | 00:00:00 | | 2017-12-04 | 5,547,138 | 140.62 | 141.50 | 138.93 | 139.01 | 00:00:00 | | 2017-12-05 | 6,738,613 | 139.88 | 140.81 | 139.20 | 139.67 | 00:00:00 | | 2017-12-06 | 5,304,506 | 140.25 | 141.96 | 140.19 | 141.06 | 00:00:00 | | 2017-12-07 | 4,705,180 | 141.00 | 141.50 | 139.26 | 140.01 | 00:00:00 | | 2017-12-08 | 4,343,488 | 140.00 | 140.76 | 139.80 | 140.59 | 00:00:00 | | 2017-12-11 | 4,325,895 | 140.10 | 141.17 | 139.83 | 141.14 | 00:00:00 | | 2017-12-12 | 8,013,643 | 142.06 | 143.57 | 142.04 | 142.60 | 00:00:00 | | 2017-12-13 | 5,754,026 | 142.50 | 143.43 | 142.21 | 142.89 | 00:00:00 | | 2017-12-14 | 5,332,273 | 143.60 | 143.62 | 141.61 | 141.65 | 00:00:00 | | 2017-12-15 | 12,012,749 | 142.73 | 143.14 | 141.78 | 142.46 | 00:00:00 | | 2017-12-18 | 5,821,869 | 142.43 | 143.80 | 141.40 | 141.80 | 00:00:00 | | 2017-12-19 | 6,453,244 | 141.72 | 142.38 | 141.36 | 141.78 | 00:00:00 | | 2017-12-20 | 5,933,448 | 142.29 | 142.58 | 141.08 | 141.16 | 00:00:00 | | 2017-12-21 | 5,501,307 | 141.76 | 142.17 | 141.02 | 141.06 | 00:00:00 | | 2017-12-22 | 4,655,340 | 140.90 | 141.35 | 140.04 | 140.12 | 00:00:00 | | 2017-12-26 | 3,268,365 | 140.46 | 140.54 | 139.68 | 140.09 | 00:00:00 | | 2017-12-27 | 3,645,694 | 140.42 | 141.15 | 140.20 | 140.57 | 00:00:00 | | 2017-12-28 | 2,237,834 | 140.70 | 141.00 | 140.33 | 140.56 | 00:00:00 | | 2017-12-29 | 4,419,945 | 140.98 | 141.21 | 139.58 | 139.72 | 00:00:00 | | 2018-01-02 | 6,835,739 | 139.66 | 139.95 | 138.72 | 139.23 | 00:00:00 | | 2018-01-03 | 5,241,755 | 139.36 | 140.68 | 138.90 | 140.56 | 00:00:00 | | 2018-01-04 | 4,777,518 | 140.45 | 141.14 | 140.22 | 140.55 | 00:00:00 | | 2018-01-05 | 5,900,718 | 140.69 | 141.82 | 140.28 | 141.71 | 00:00:00 | | 2018-01-08 | 4,980,217 | 141.70 | 142.00 | 140.92 | 141.89 | 00:00:00 | | 2018-01-09 | 8,888,967 | 142.37 | 145.68 | 142.26 | 144.14 | 00:00:00 | | 2018-01-10 | 6,556,440 | 143.55 | 144.16 | 143.32 | 143.97 | 00:00:00 | | 2018-01-11 | 4,909,267 | 144.13 | 144.90 | 143.69 | 144.79 | 00:00:00 | | 2018-01-12 | 5,430,284 | 144.99 | 146.42 | 144.90 | 145.76 | 00:00:00 | | 2018-01-16 | 7,864,158 | 146.42 | 148.06 | 146.03 | 146.86 | 00:00:00 | | 2018-01-17 | 10,612,314 | 147.84 | 148.32 | 145.48 | 146.98 | 00:00:00 | | 2018-01-18 | 5,219,314 | 146.93 | 147.44 | 145.97 | 146.92 | 00:00:00 | | 2018-01-19 | 8,704,553 | 147.46 | 147.65 | 146.42 | 147.36 | 00:00:00 | | 2018-01-22 | 6,505,696 | 147.01 | 148.14 | 146.72 | 148.14 | 00:00:00 | | 2018-01-23 | 16,897,226 | 146.96 | 147.44 | 141.62 | 141.83 | 00:00:00 | | 2018-01-24 | 12,373,680 | 143.50 | 143.56 | 141.80 | 142.07 | 00:00:00 | | 2018-01-25 | 7,542,612 | 142.31 | 144.66 | 142.21 | 144.40 | 00:00:00 | | 2018-01-26 | 6,979,094 | 144.50 | 145.60 | 144.13 | 145.33 | 00:00:00 | | 2018-01-29 | 7,766,129 | 144.85 | 144.94 | 143.53 | 143.68 | 00:00:00 | | 2018-01-30 | 8,178,194 | 143.40 | 143.82 | 142.43 | 142.43 | 00:00:00 | | 2018-01-31 | 13,022,358 | 142.57 | 142.57 | 138.10 | 138.19 | 00:00:00 | | 2018-02-01 | 9,372,485 | 137.53 | 140.67 | 137.00 | 140.02 | 00:00:00 | | 2018-02-02 | 9,197,500 | 139.02 | 140.36 | 137.38 | 137.68 | 00:00:00 | | 2018-02-05 | 19,475,494 | 136.58 | 137.00 | 122.15 | 130.39 | 00:00:00 | | 2018-02-06 | 19,102,631 | 130.01 | 132.99 | 128.00 | 131.83 | 00:00:00 | | 2018-02-07 | 10,436,291 | 131.89 | 133.43 | 131.35 | 131.42 | 00:00:00 | | 2018-02-08 | 11,617,736 | 130.91 | 131.25 | 126.11 | 126.36 | 00:00:00 | | 2018-02-09 | 14,917,886 | 127.52 | 130.92 | 125.44 | 129.53 | 00:00:00 | | 2018-02-12 | 9,874,716 | 130.00 | 131.32 | 127.68 | 130.27 | 00:00:00 | | 2018-02-13 | 6,329,022 | 129.21 | 130.60 | 128.70 | 129.96 | 00:00:00 | | 2018-02-14 | 6,237,364 | 129.44 | 130.02 | 128.39 | 129.67 | 00:00:00 | | 2018-02-15 | 5,591,782 | 130.10 | 131.28 | 129.40 | 131.23 | 00:00:00 | | 2018-02-16 | 7,917,284 | 130.96 | 134.45 | 130.84 | 133.15 | 00:00:00 | | 2018-02-20 | 6,508,157 | 132.87 | 133.45 | 130.66 | 130.87 | 00:00:00 | | 2018-02-21 | 6,254,076 | 130.80 | 132.43 | 129.86 | 129.91 | 00:00:00 | | 2018-02-22 | 5,719,462 | 130.10 | 131.02 | 129.48 | 129.91 | 00:00:00 | | 2018-02-23 | 4,995,038 | 130.09 | 132.08 | 130.02 | 132.02 | 00:00:00 | | 2018-02-26 | 6,648,513 | 131.71 | 133.41 | 131.00 | 132.07 | 00:00:00 | | 2018-02-27 | 7,072,577 | 132.21 | 133.09 | 131.60 | 131.67 | 00:00:00 | | 2018-02-28 | 7,898,371 | 131.95 | 132.33 | 129.87 | 129.88 | 00:00:00 | | 2018-03-01 | 9,424,007 | 129.11 | 130.12 | 126.52 | 127.28 | 00:00:00 | | 2018-03-02 | 6,910,426 | 126.91 | 129.11 | 126.91 | 128.82 | 00:00:00 | | 2018-03-05 | 5,799,799 | 128.63 | 130.30 | 128.18 | 129.79 | 00:00:00 | | 2018-03-06 | 5,546,530 | 130.00 | 130.20 | 127.92 | 128.22 | 00:00:00 | | 2018-03-07 | 6,391,661 | 127.48 | 129.33 | 127.27 | 129.04 | 00:00:00 | | 2018-03-08 | 6,293,127 | 129.33 | 132.30 | 129.33 | 132.06 | 00:00:00 | | 2018-03-09 | 6,899,702 | 132.51 | 133.82 | 131.56 | 133.80 | 00:00:00 | | 2018-03-12 | 4,885,880 | 133.80 | 134.23 | 132.32 | 132.63 | 00:00:00 | | 2018-03-13 | 9,093,637 | 133.80 | 135.39 | 133.45 | 134.35 | 00:00:00 | | 2018-03-14 | 6,309,618 | 135.24 | 135.70 | 131.90 | 132.32 | 00:00:00 | | 2018-03-15 | 4,940,860 | 132.55 | 134.24 | 132.47 | 133.06 | 00:00:00 | | 2018-03-16 | 13,809,970 | 133.16 | 134.40 | 132.10 | 133.68 | 00:00:00 | | 2018-03-19 | 5,826,044 | 133.35 | 133.47 | 129.36 | 130.24 | 00:00:00 | | 2018-03-20 | 5,858,987 | 130.78 | 131.78 | 129.38 | 131.21 | 00:00:00 | | 2018-03-21 | 5,128,176 | 131.40 | 132.78 | 130.66 | 131.19 | 00:00:00 | | 2018-03-22 | 7,532,800 | 130.47 | 130.68 | 127.10 | 127.38 | 00:00:00 | | 2018-03-23 | 8,286,607 | 127.63 | 127.87 | 124.90 | 125.10 | 00:00:00 | | 2018-03-26 | 8,282,774 | 126.41 | 127.54 | 125.21 | 127.39 | 00:00:00 | | 2018-03-27 | 7,663,114 | 127.11 | 129.10 | 126.39 | 127.21 | 00:00:00 | | 2018-03-28 | 6,868,531 | 127.63 | 129.02 | 127.21 | 127.45 | 00:00:00 | | 2018-03-29 | 6,119,424 | 127.97 | 128.76 | 126.82 | 128.15 | 00:00:00 | | 2018-04-02 | 8,916,907 | 127.82 | 127.88 | 123.54 | 124.56 | 00:00:00 | | 2018-04-03 | 8,034,954 | 125.18 | 128.49 | 124.68 | 128.35 | 00:00:00 | | 2018-04-04 | 7,717,054 | 126.90 | 131.12 | 126.39 | 130.41 | 00:00:00 | | 2018-04-05 | 5,621,686 | 130.41 | 131.20 | 129.50 | 130.71 | 00:00:00 | | 2018-04-06 | 6,399,310 | 130.22 | 130.64 | 126.41 | 128.10 | 00:00:00 | | 2018-04-09 | 6,395,848 | 128.65 | 131.14 | 127.68 | 129.48 | 00:00:00 | | 2018-04-10 | 6,069,549 | 130.25 | 130.91 | 129.29 | 130.25 | 00:00:00 | | 2018-04-11 | 4,575,422 | 129.14 | 130.35 | 129.03 | 129.63 | 00:00:00 | | 2018-04-12 | 4,559,776 | 130.09 | 131.31 | 129.86 | 130.43 | 00:00:00 | | 2018-04-13 | 4,742,250 | 131.09 | 131.42 | 129.63 | 130.62 | 00:00:00 | | 2018-04-16 | 6,379,562 | 131.41 | 132.88 | 131.28 | 131.76 | 00:00:00 | | 2018-04-17 | 11,008,695 | 132.11 | 132.20 | 128.81 | 130.54 | 00:00:00 | | 2018-04-18 | 9,383,604 | 129.69 | 129.90 | 126.94 | 127.72 | 00:00:00 | | 2018-04-19 | 5,959,525 | 127.63 | 128.27 | 126.89 | 127.55 | 00:00:00 | | 2018-04-20 | 7,743,916 | 128.00 | 128.30 | 126.17 | 126.66 | 00:00:00 | | 2018-04-23 | 7,501,870 | 126.88 | 127.30 | 125.78 | 126.83 | 00:00:00 | | 2018-04-24 | 6,577,490 | 126.94 | 127.46 | 125.31 | 126.19 | 00:00:00 | | 2018-04-25 | 5,842,088 | 125.91 | 126.85 | 125.28 | 126.76 | 00:00:00 | | 2018-04-26 | 8,211,074 | 126.62 | 129.22 | 126.62 | 128.01 | 00:00:00 | | 2018-04-27 | 4,266,797 | 127.73 | 128.79 | 127.50 | 128.27 | 00:00:00 | | 2018-04-30 | 8,068,981 | 128.86 | 128.98 | 126.49 | 126.49 | 00:00:00 | | 2018-05-01 | 5,122,550 | 126.32 | 126.64 | 124.97 | 126.01 | 00:00:00 | | 2018-05-02 | 7,390,805 | 125.52 | 126.18 | 123.20 | 123.50 | 00:00:00 | | 2018-05-03 | 7,282,886 | 123.30 | 123.69 | 121.28 | 123.03 | 00:00:00 | | 2018-05-04 | 6,127,629 | 122.60 | 124.51 | 121.80 | 124.19 | 00:00:00 | | 2018-05-07 | 6,707,913 | 124.14 | 125.24 | 123.32 | 123.59 | 00:00:00 | | 2018-05-08 | 5,951,815 | 122.86 | 123.49 | 121.69 | 122.61 | 00:00:00 | | 2018-05-09 | 6,808,562 | 122.99 | 124.05 | 122.53 | 123.51 | 00:00:00 | | 2018-05-10 | 4,948,013 | 124.22 | 126.05 | 124.00 | 125.35 | 00:00:00 | | 2018-05-11 | 5,716,654 | 125.77 | 127.60 | 125.76 | 127.24 | 00:00:00 | | 2018-05-14 | 6,101,637 | 127.35 | 127.61 | 125.60 | 126.06 | 00:00:00 | | 2018-05-15 | 5,875,704 | 125.54 | 125.83 | 124.40 | 125.13 | 00:00:00 | | 2018-05-16 | 3,818,114 | 125.44 | 125.90 | 125.00 | 125.35 | 00:00:00 | | 2018-05-17 | 6,473,359 | 125.49 | 125.59 | 123.55 | 123.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
