|
 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 | | 2018-05-17 | 6,473,359 | 125.49 | 125.59 | 123.55 | 123.85 | 00:00:00 | | 2018-05-18 | 5,433,919 | 123.78 | 124.44 | 123.28 | 124.24 | 00:00:00 | | 2018-05-21 | 5,558,662 | 124.62 | 124.99 | 123.32 | 123.72 | 00:00:00 | | 2018-05-22 | 7,172,652 | 123.80 | 124.24 | 122.76 | 122.91 | 00:00:00 | | 2018-05-23 | 4,940,832 | 122.87 | 123.97 | 122.74 | 123.45 | 00:00:00 | | 2018-05-24 | 6,923,611 | 123.22 | 123.39 | 121.55 | 122.25 | 00:00:00 | | 2018-05-25 | 4,594,795 | 121.56 | 122.80 | 121.13 | 121.47 | 00:00:00 | | 2018-05-29 | 9,821,920 | 120.50 | 120.80 | 118.62 | 119.40 | 00:00:00 | | 2018-05-30 | 6,423,721 | 120.12 | 121.58 | 119.54 | 120.97 | 00:00:00 | | 2018-05-31 | 10,336,336 | 120.92 | 121.25 | 119.54 | 119.62 | 00:00:00 | | 2018-06-01 | 5,741,030 | 120.38 | 121.32 | 119.97 | 121.26 | 00:00:00 | | 2018-06-04 | 4,853,030 | 121.85 | 122.37 | 121.02 | 121.95 | 00:00:00 | | 2018-06-05 | 5,122,704 | 122.05 | 122.56 | 120.90 | 121.48 | 00:00:00 | | 2018-06-06 | 6,799,291 | 121.97 | 122.79 | 121.46 | 122.79 | 00:00:00 | | 2018-06-07 | 7,414,082 | 123.00 | 123.49 | 122.27 | 123.33 | 00:00:00 | | 2018-06-08 | 6,208,077 | 123.36 | 124.85 | 123.33 | 124.06 | 00:00:00 | | 2018-06-11 | 5,571,389 | 124.27 | 124.34 | 122.55 | 122.66 | 00:00:00 | | 2018-06-12 | 5,227,303 | 123.16 | 123.18 | 121.95 | 122.54 | 00:00:00 | | 2018-06-13 | 5,836,904 | 123.15 | 124.09 | 122.46 | 122.63 | 00:00:00 | | 2018-06-14 | 5,239,195 | 122.71 | 123.15 | 122.09 | 122.41 | 00:00:00 | | 2018-06-15 | 13,173,510 | 122.10 | 122.73 | 121.24 | 122.61 | 00:00:00 | | 2018-06-18 | 6,784,149 | 121.61 | 121.81 | 120.25 | 121.32 | 00:00:00 | | 2018-06-19 | 1,866,465 | 120.66 | 122.40 | 120.57 | 122.26 | 00:00:00 | | 2018-06-20 | 6,277,185 | 122.42 | 122.66 | 121.66 | 122.04 | 00:00:00 | | 2018-06-21 | 4,417,154 | 121.83 | 122.24 | 121.11 | 121.45 | 00:00:00 | | 2018-06-22 | 10,305,307 | 121.68 | 123.38 | 121.65 | 122.84 | 00:00:00 | | 2018-06-25 | 8,170,503 | 122.82 | 123.43 | 121.51 | 122.59 | 00:00:00 | | 2018-06-26 | 5,496,350 | 122.49 | 122.89 | 121.60 | 122.35 | 00:00:00 | | 2018-06-27 | 5,666,040 | 122.13 | 122.97 | 121.45 | 121.61 | 00:00:00 | | 2018-06-28 | 5,296,978 | 121.78 | 122.41 | 121.07 | 122.00 | 00:00:00 | | 2018-06-29 | 7,728,480 | 122.24 | 123.18 | 121.19 | 121.34 | 00:00:00 | | 2018-07-02 | 5,481,356 | 121.34 | 121.73 | 120.11 | 121.58 | 00:00:00 | | 2018-07-03 | 4,248,060 | 121.65 | 123.46 | 121.26 | 122.71 | 00:00:00 | | 2018-07-05 | 7,319,147 | 123.60 | 125.12 | 123.23 | 125.00 | 00:00:00 | | 2018-07-06 | 7,312,163 | 125.16 | 125.92 | 124.61 | 125.75 | 00:00:00 | | 2018-07-09 | 6,706,121 | 126.22 | 126.75 | 125.60 | 126.05 | 00:00:00 | | 2018-07-10 | 2,838,729 | 126.37 | 127.31 | 126.11 | 127.21 | 00:00:00 | | 2018-07-11 | 4,827,374 | 127.41 | 127.44 | 126.06 | 126.24 | 00:00:00 | | 2018-07-12 | 6,198,989 | 127.71 | 128.21 | 127.17 | 127.76 | 00:00:00 | | 2018-07-13 | 8,252,131 | 125.32 | 127.50 | 125.32 | 125.93 | 00:00:00 | | 2018-07-16 | 7,314,433 | 126.00 | 126.10 | 124.16 | 124.69 | 00:00:00 | | 2018-07-17 | 12,858,746 | 128.53 | 130.54 | 127.56 | 129.11 | 00:00:00 | | 2018-07-18 | 7,152,355 | 128.81 | 129.05 | 127.17 | 127.80 | 00:00:00 | | 2018-07-19 | 5,984,636 | 127.53 | 127.70 | 125.87 | 125.94 | 00:00:00 | | 2018-07-20 | 5,862,442 | 125.30 | 126.14 | 125.12 | 125.85 | 00:00:00 | | 2018-07-23 | 4,631,107 | 125.75 | 126.68 | 125.45 | 126.63 | 00:00:00 | | 2018-07-24 | 7,159,042 | 127.24 | 129.62 | 127.15 | 129.36 | 00:00:00 | | 2018-07-25 | 6,539,081 | 129.14 | 129.23 | 127.65 | 128.62 | 00:00:00 | | 2018-07-26 | 7,640,607 | 129.90 | 131.22 | 129.85 | 130.28 | 00:00:00 | | 2018-07-27 | 6,735,319 | 129.98 | 132.27 | 129.94 | 131.55 | 00:00:00 | | 2018-07-30 | 11,013,512 | 131.78 | 132.49 | 131.25 | 132.17 | 00:00:00 | | 2018-07-31 | 7,598,851 | 132.28 | 132.64 | 131.77 | 132.52 | 00:00:00 | | 2018-08-01 | 5,770,569 | 132.39 | 132.96 | 132.08 | 132.64 | 00:00:00 | | 2018-08-02 | 6,563,468 | 132.89 | 133.00 | 131.09 | 131.25 | 00:00:00 | | 2018-08-03 | 6,498,714 | 131.18 | 132.70 | 130.90 | 131.95 | 00:00:00 | | 2018-08-06 | 5,840,245 | 131.64 | 132.53 | 131.01 | 132.02 | 00:00:00 | | 2018-08-07 | 4,664,630 | 131.88 | 132.17 | 131.30 | 131.46 | 00:00:00 | | 2018-08-08 | 3,721,868 | 131.49 | 131.80 | 130.89 | 131.17 | 00:00:00 | | 2018-08-09 | 4,058,143 | 131.54 | 131.72 | 130.67 | 131.20 | 00:00:00 | | 2018-08-10 | 4,324,061 | 131.19 | 131.63 | 130.26 | 130.75 | 00:00:00 | | 2018-08-13 | 3,778,022 | 130.72 | 130.90 | 129.85 | 130.22 | 00:00:00 | | 2018-08-14 | 4,543,002 | 129.67 | 130.47 | 129.35 | 129.50 | 00:00:00 | | 2018-08-15 | 5,377,274 | 129.75 | 130.74 | 128.93 | 130.43 | 00:00:00 | | 2018-08-16 | 7,861,491 | 131.02 | 132.88 | 130.57 | 132.48 | 00:00:00 | | 2018-08-17 | 6,701,056 | 132.45 | 135.00 | 132.19 | 134.47 | 00:00:00 | | 2018-08-20 | 7,935,000 | 134.93 | 137.12 | 134.00 | 136.88 | 00:00:00 | | 2018-08-21 | 5,832,414 | 137.00 | 137.43 | 135.30 | 135.35 | 00:00:00 | | 2018-08-22 | 4,688,593 | 135.56 | 135.68 | 134.42 | 134.61 | 00:00:00 | | 2018-08-23 | 5,057,560 | 134.61 | 135.49 | 134.10 | 135.11 | 00:00:00 | | 2018-08-24 | 4,809,565 | 135.11 | 136.15 | 134.83 | 135.95 | 00:00:00 | | 2018-08-27 | 4,325,878 | 135.50 | 136.05 | 134.21 | 134.92 | 00:00:00 | | 2018-08-28 | 6,037,517 | 134.78 | 134.90 | 133.89 | 134.32 | 00:00:00 | | 2018-08-29 | 4,648,795 | 134.32 | 134.94 | 133.94 | 134.86 | 00:00:00 | | 2018-08-30 | 4,822,040 | 134.70 | 135.60 | 134.60 | 134.95 | 00:00:00 | | 2018-08-31 | 6,139,494 | 134.60 | 135.00 | 133.97 | 134.69 | 00:00:00 | | 2018-09-04 | 4,406,793 | 134.69 | 134.75 | 133.44 | 133.72 | 00:00:00 | | 2018-09-05 | 6,174,815 | 133.48 | 135.94 | 133.46 | 135.86 | 00:00:00 | | 2018-09-06 | 6,561,863 | 135.50 | 137.31 | 135.18 | 136.87 | 00:00:00 | | 2018-09-07 | 1,713,604 | 136.78 | 137.00 | 135.75 | 136.76 | 00:00:00 | | 2018-09-10 | 4,892,017 | 137.53 | 138.47 | 137.06 | 137.21 | 00:00:00 | | 2018-09-11 | 7,856,779 | 137.64 | 138.91 | 137.22 | 138.51 | 00:00:00 | | 2018-09-12 | 6,767,681 | 138.90 | 139.99 | 138.56 | 139.36 | 00:00:00 | | 2018-09-13 | 6,456,132 | 139.89 | 140.48 | 139.02 | 139.89 | 00:00:00 | | 2018-09-14 | 4,534,848 | 140.00 | 140.35 | 139.10 | 139.49 | 00:00:00 | | 2018-09-17 | 5,295,517 | 139.33 | 140.40 | 139.18 | 139.96 | 00:00:00 | | 2018-09-18 | 4,581,234 | 140.27 | 140.84 | 139.83 | 140.54 | 00:00:00 | | 2018-09-19 | 5,049,937 | 140.76 | 140.99 | 140.05 | 140.46 | 00:00:00 | | 2018-09-20 | 5,019,257 | 140.82 | 142.14 | 140.51 | 141.98 | 00:00:00 | | 2018-09-21 | 13,283,427 | 142.18 | 143.13 | 141.69 | 142.88 | 00:00:00 | | 2018-09-24 | 6,708,195 | 142.10 | 142.50 | 140.23 | 140.47 | 00:00:00 | | 2018-09-25 | 7,982,758 | 140.53 | 140.96 | 138.40 | 138.64 | 00:00:00 | | 2018-09-26 | 6,967,141 | 138.95 | 140.00 | 137.96 | 138.16 | 00:00:00 | | 2018-09-27 | 911,147 | 138.45 | 139.10 | 137.57 | 139.10 | 00:00:00 | | 2018-09-28 | 6,638,464 | 138.10 | 138.56 | 137.41 | 138.17 | 00:00:00 | | 2018-10-01 | 4,873,173 | 138.26 | 139.85 | 138.00 | 139.69 | 00:00:00 | | 2018-10-02 | 6,439,132 | 139.79 | 140.73 | 139.65 | 140.48 | 00:00:00 | | 2018-10-03 | 5,411,809 | 140.54 | 141.27 | 138.88 | 139.03 | 00:00:00 | | 2018-10-04 | 4,738,706 | 138.55 | 139.53 | 137.32 | 139.35 | 00:00:00 | | 2018-10-05 | 4,309,320 | 139.80 | 140.25 | 138.56 | 139.10 | 00:00:00 | | 2018-10-08 | 5,174,106 | 138.90 | 139.68 | 138.62 | 139.39 | 00:00:00 | | 2018-10-09 | 4,475,392 | 138.74 | 139.62 | 137.81 | 139.20 | 00:00:00 | | 2018-10-10 | 6,704,905 | 139.35 | 140.46 | 137.73 | 137.73 | 00:00:00 | | 2018-10-11 | 11,603,189 | 137.91 | 138.66 | 132.88 | 133.84 | 00:00:00 | | 2018-10-12 | 6,997,955 | 134.40 | 134.41 | 132.23 | 133.87 | 00:00:00 | | 2018-10-15 | 6,398,651 | 133.88 | 135.30 | 133.51 | 133.95 | 00:00:00 | | 2018-10-16 | 9,592,783 | 134.75 | 137.99 | 134.75 | 136.56 | 00:00:00 | | 2018-10-17 | 8,261,107 | 136.23 | 140.00 | 136.21 | 139.46 | 00:00:00 | | 2018-10-18 | 7,583,928 | 139.20 | 139.81 | 137.71 | 139.50 | 00:00:00 | | 2018-10-19 | 2,553,470 | 138.34 | 139.99 | 137.91 | 139.25 | 00:00:00 | | 2018-10-22 | 4,637,394 | 138.61 | 139.26 | 138.14 | 138.68 | 00:00:00 | | 2018-10-23 | 8,282,724 | 137.79 | 139.49 | 137.45 | 138.93 | 00:00:00 | | 2018-10-24 | 8,279,166 | 138.52 | 140.11 | 137.17 | 137.47 | 00:00:00 | | 2018-10-25 | 9,720,715 | 137.46 | 139.09 | 135.05 | 138.47 | 00:00:00 | | 2018-10-26 | 11,371,401 | 137.94 | 139.30 | 135.33 | 136.97 | 00:00:00 | | 2018-10-29 | 6,783,049 | 136.99 | 139.10 | 136.22 | 137.55 | 00:00:00 | | 2018-10-30 | 9,646,224 | 137.93 | 141.10 | 137.00 | 140.75 | 00:00:00 | | 2018-10-31 | 9,968,941 | 141.00 | 141.43 | 139.61 | 139.99 | 00:00:00 | | 2018-11-01 | 6,913,461 | 140.07 | 141.58 | 139.85 | 140.82 | 00:00:00 | | 2018-11-02 | 7,645,835 | 141.97 | 142.00 | 139.66 | 140.68 | 00:00:00 | | 2018-11-05 | 5,601,398 | 141.00 | 142.74 | 139.00 | 142.20 | 00:00:00 | | 2018-11-06 | 5,798,915 | 141.53 | 142.83 | 141.06 | 142.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
