|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 9,031,200 | 103.10 | 103.45 | 102.65 | 103.06 | 00:00:00 | | 2001-06-08 | 5,463,800 | 102.75 | 102.99 | 101.05 | 102.01 | 00:00:00 | | 2001-06-11 | 6,293,000 | 101.20 | 101.65 | 100.08 | 101.37 | 00:00:00 | | 2001-06-12 | 9,439,400 | 101.30 | 102.00 | 100.75 | 101.80 | 00:00:00 | | 2001-06-13 | 5,863,700 | 50.55 | 51.00 | 50.50 | 50.71 | 00:00:00 | | 2001-06-14 | 5,440,200 | 51.13 | 51.21 | 50.75 | 50.91 | 00:00:00 | | 2001-06-15 | 10,441,500 | 50.99 | 52.25 | 50.90 | 52.04 | 00:00:00 | | 2001-06-18 | 6,622,300 | 51.50 | 52.73 | 51.49 | 52.03 | 00:00:00 | | 2001-06-19 | 8,909,900 | 52.54 | 53.37 | 52.30 | 53.28 | 00:00:00 | | 2001-06-20 | 9,369,500 | 53.60 | 54.20 | 53.50 | 53.61 | 00:00:00 | | 2001-06-21 | 7,974,000 | 53.30 | 53.73 | 52.71 | 53.02 | 00:00:00 | | 2001-06-22 | 10,476,800 | 52.00 | 52.79 | 51.56 | 52.39 | 00:00:00 | | 2001-06-25 | 10,655,100 | 51.75 | 52.30 | 51.52 | 51.60 | 00:00:00 | | 2001-06-26 | 9,282,500 | 51.05 | 51.85 | 50.49 | 51.11 | 00:00:00 | | 2001-06-27 | 9,671,000 | 51.50 | 51.50 | 50.61 | 50.70 | 00:00:00 | | 2001-06-28 | 8,411,200 | 50.30 | 52.59 | 50.25 | 52.20 | 00:00:00 | | 2001-06-29 | 15,867,200 | 52.01 | 52.31 | 49.13 | 49.96 | 00:00:00 | | 2001-07-02 | 9,186,000 | 50.10 | 51.94 | 50.10 | 51.19 | 00:00:00 | | 2001-07-03 | 3,207,200 | 51.20 | 51.30 | 50.67 | 51.04 | 00:00:00 | | 2001-07-05 | 4,802,400 | 50.51 | 51.04 | 50.50 | 50.91 | 00:00:00 | | 2001-07-06 | 5,774,700 | 50.58 | 50.65 | 50.00 | 50.41 | 00:00:00 | | 2001-07-09 | 8,930,300 | 51.00 | 52.25 | 50.18 | 52.12 | 00:00:00 | | 2001-07-10 | 8,461,800 | 51.95 | 52.85 | 51.50 | 52.50 | 00:00:00 | | 2001-07-11 | 12,541,900 | 53.00 | 53.70 | 52.60 | 53.35 | 00:00:00 | | 2001-07-12 | 11,805,700 | 53.49 | 53.74 | 52.58 | 52.84 | 00:00:00 | | 2001-07-13 | 5,603,800 | 52.60 | 53.63 | 52.60 | 53.05 | 00:00:00 | | 2001-07-16 | 6,763,900 | 53.05 | 54.00 | 52.82 | 53.73 | 00:00:00 | | 2001-07-17 | 12,244,400 | 53.06 | 54.98 | 52.00 | 54.91 | 00:00:00 | | 2001-07-18 | 12,274,300 | 54.78 | 54.92 | 53.80 | 54.40 | 00:00:00 | | 2001-07-19 | 9,300,600 | 54.70 | 54.92 | 53.76 | 54.20 | 00:00:00 | | 2001-07-20 | 7,102,300 | 53.87 | 54.89 | 53.61 | 54.49 | 00:00:00 | | 2001-07-23 | 5,013,800 | 54.24 | 54.35 | 53.41 | 53.60 | 00:00:00 | | 2001-07-24 | 7,183,500 | 53.30 | 53.94 | 52.63 | 52.71 | 00:00:00 | | 2001-07-25 | 9,277,100 | 52.85 | 53.25 | 52.15 | 52.70 | 00:00:00 | | 2001-07-26 | 6,024,700 | 52.10 | 53.45 | 52.10 | 53.19 | 00:00:00 | | 2001-07-27 | 4,689,600 | 53.20 | 53.53 | 52.76 | 53.01 | 00:00:00 | | 2001-07-30 | 5,332,100 | 53.02 | 53.15 | 52.15 | 52.92 | 00:00:00 | | 2001-07-31 | 8,646,900 | 52.92 | 54.39 | 52.65 | 54.10 | 00:00:00 | | 2001-08-01 | 6,722,900 | 54.10 | 54.24 | 53.20 | 53.80 | 00:00:00 | | 2001-08-02 | 5,775,200 | 53.80 | 54.00 | 52.81 | 53.19 | 00:00:00 | | 2001-08-03 | 4,769,600 | 53.30 | 53.75 | 52.88 | 53.58 | 00:00:00 | | 2001-08-06 | 6,292,800 | 53.70 | 54.05 | 53.02 | 53.36 | 00:00:00 | | 2001-08-07 | 5,419,100 | 52.65 | 53.99 | 52.55 | 53.98 | 00:00:00 | | 2001-08-08 | 4,329,000 | 53.20 | 54.19 | 53.20 | 53.71 | 00:00:00 | | 2001-08-09 | 4,991,400 | 53.60 | 54.05 | 53.50 | 53.86 | 00:00:00 | | 2001-08-10 | 8,399,200 | 54.10 | 55.05 | 53.96 | 55.02 | 00:00:00 | | 2001-08-13 | 8,773,700 | 55.02 | 55.98 | 55.02 | 55.70 | 00:00:00 | | 2001-08-14 | 11,513,500 | 56.00 | 57.05 | 55.95 | 56.99 | 00:00:00 | | 2001-08-15 | 10,725,100 | 57.15 | 57.60 | 56.80 | 57.00 | 00:00:00 | | 2001-08-16 | 11,491,500 | 56.57 | 56.60 | 54.58 | 54.89 | 00:00:00 | | 2001-08-17 | 13,234,400 | 54.93 | 55.12 | 53.05 | 53.75 | 00:00:00 | | 2001-08-20 | 8,908,400 | 54.00 | 55.00 | 54.00 | 54.85 | 00:00:00 | | 2001-08-21 | 7,946,000 | 54.00 | 54.94 | 54.00 | 54.30 | 00:00:00 | | 2001-08-22 | 6,658,000 | 54.38 | 54.90 | 53.93 | 54.78 | 00:00:00 | | 2001-08-23 | 5,555,100 | 54.05 | 55.10 | 54.04 | 54.64 | 00:00:00 | | 2001-08-24 | 5,730,100 | 54.31 | 55.00 | 54.28 | 54.60 | 00:00:00 | | 2001-08-27 | 3,922,400 | 54.50 | 54.74 | 54.30 | 54.35 | 00:00:00 | | 2001-08-28 | 4,415,700 | 54.21 | 54.48 | 53.70 | 53.87 | 00:00:00 | | 2001-08-29 | 4,759,800 | 53.88 | 53.96 | 53.14 | 53.28 | 00:00:00 | | 2001-08-30 | 5,855,600 | 53.29 | 54.00 | 52.81 | 53.09 | 00:00:00 | | 2001-08-31 | 6,947,500 | 53.20 | 53.20 | 52.30 | 52.71 | 00:00:00 | | 2001-09-04 | 18,472,000 | 55.35 | 56.81 | 55.00 | 56.15 | 00:00:00 | | 2001-09-05 | 11,788,600 | 55.45 | 56.50 | 55.25 | 56.24 | 00:00:00 | | 2001-09-06 | 14,478,600 | 56.50 | 57.16 | 56.15 | 56.94 | 00:00:00 | | 2001-09-07 | 9,129,200 | 55.80 | 56.25 | 54.90 | 55.73 | 00:00:00 | | 2001-09-10 | 6,714,100 | 55.70 | 56.25 | 55.06 | 55.62 | 00:00:00 | | 2001-09-17 | 12,235,300 | 57.00 | 57.00 | 54.81 | 55.82 | 00:00:00 | | 2001-09-18 | 13,398,000 | 54.55 | 55.00 | 53.37 | 54.50 | 00:00:00 | | 2001-09-19 | 11,933,800 | 54.50 | 54.51 | 52.10 | 53.54 | 00:00:00 | | 2001-09-20 | 9,463,300 | 52.50 | 53.24 | 52.35 | 52.35 | 00:00:00 | | 2001-09-21 | 16,859,600 | 50.50 | 55.00 | 50.20 | 52.24 | 00:00:00 | | 2001-09-24 | 12,970,200 | 53.65 | 53.80 | 51.75 | 52.41 | 00:00:00 | | 2001-09-25 | 9,199,300 | 52.41 | 53.15 | 52.00 | 52.94 | 00:00:00 | | 2001-09-26 | 9,099,400 | 53.43 | 54.13 | 52.60 | 54.13 | 00:00:00 | | 2001-09-27 | 10,007,400 | 54.23 | 55.03 | 53.77 | 54.48 | 00:00:00 | | 2001-09-28 | 10,683,400 | 55.20 | 55.40 | 54.40 | 55.40 | 00:00:00 | | 2001-10-01 | 8,417,200 | 55.40 | 55.45 | 54.55 | 55.42 | 00:00:00 | | 2001-10-02 | 9,826,400 | 54.55 | 55.15 | 53.76 | 54.99 | 00:00:00 | | 2001-10-03 | 10,885,800 | 54.10 | 54.45 | 53.05 | 54.27 | 00:00:00 | | 2001-10-04 | 8,284,000 | 55.00 | 55.25 | 54.28 | 54.45 | 00:00:00 | | 2001-10-05 | 6,698,900 | 54.60 | 55.70 | 54.56 | 54.70 | 00:00:00 | | 2001-10-08 | 5,459,000 | 55.25 | 56.08 | 55.05 | 55.77 | 00:00:00 | | 2001-10-09 | 4,072,300 | 55.75 | 55.80 | 55.12 | 55.44 | 00:00:00 | | 2001-10-10 | 6,301,500 | 55.06 | 56.23 | 55.00 | 56.04 | 00:00:00 | | 2001-10-11 | 10,660,100 | 55.15 | 55.43 | 53.90 | 54.94 | 00:00:00 | | 2001-10-12 | 5,597,700 | 54.50 | 55.48 | 54.30 | 55.35 | 00:00:00 | | 2001-10-15 | 4,815,600 | 55.15 | 55.72 | 54.86 | 55.72 | 00:00:00 | | 2001-10-16 | 14,154,300 | 56.00 | 57.10 | 55.70 | 56.77 | 00:00:00 | | 2001-10-17 | 12,369,400 | 57.45 | 58.15 | 57.00 | 57.77 | 00:00:00 | | 2001-10-18 | 8,906,800 | 58.00 | 58.40 | 57.65 | 58.08 | 00:00:00 | | 2001-10-19 | 7,054,800 | 58.08 | 58.60 | 57.80 | 58.42 | 00:00:00 | | 2001-10-22 | 9,164,400 | 58.21 | 59.08 | 58.20 | 58.97 | 00:00:00 | | 2001-10-23 | 7,230,900 | 58.98 | 59.32 | 58.42 | 58.85 | 00:00:00 | | 2001-10-24 | 8,644,000 | 58.86 | 59.66 | 58.75 | 59.26 | 00:00:00 | | 2001-10-25 | 6,093,800 | 58.80 | 59.08 | 57.80 | 58.97 | 00:00:00 | | 2001-10-26 | 5,503,500 | 58.80 | 58.99 | 58.25 | 58.67 | 00:00:00 | | 2001-10-29 | 6,316,900 | 58.15 | 59.47 | 58.07 | 58.56 | 00:00:00 | | 2001-10-30 | 8,137,200 | 58.81 | 59.10 | 57.70 | 57.85 | 00:00:00 | | 2001-10-31 | 7,082,500 | 57.99 | 58.49 | 57.55 | 57.91 | 00:00:00 | | 2001-11-01 | 6,926,800 | 57.58 | 59.33 | 57.53 | 58.87 | 00:00:00 | | 2001-11-02 | 4,489,600 | 58.87 | 59.18 | 58.56 | 58.98 | 00:00:00 | | 2001-11-05 | 7,607,300 | 59.12 | 59.28 | 58.07 | 58.48 | 00:00:00 | | 2001-11-06 | 6,896,700 | 58.73 | 59.00 | 57.95 | 59.00 | 00:00:00 | | 2001-11-07 | 7,599,000 | 59.00 | 59.85 | 58.50 | 58.75 | 00:00:00 | | 2001-11-08 | 7,511,200 | 59.37 | 59.80 | 58.65 | 59.00 | 00:00:00 | | 2001-11-09 | 5,831,400 | 59.00 | 59.78 | 58.92 | 59.56 | 00:00:00 | | 2001-11-12 | 4,374,800 | 59.10 | 59.79 | 58.84 | 59.02 | 00:00:00 | | 2001-11-13 | 5,801,700 | 59.10 | 59.79 | 59.08 | 59.65 | 00:00:00 | | 2001-11-14 | 6,623,500 | 59.65 | 60.25 | 59.31 | 60.07 | 00:00:00 | | 2001-11-15 | 6,663,800 | 60.25 | 60.69 | 59.56 | 60.00 | 00:00:00 | | 2001-11-16 | 5,750,200 | 60.00 | 60.14 | 59.38 | 59.92 | 00:00:00 | | 2001-11-19 | 5,998,200 | 59.81 | 60.10 | 59.25 | 59.90 | 00:00:00 | | 2001-11-20 | 7,344,100 | 59.40 | 60.85 | 59.25 | 60.78 | 00:00:00 | | 2001-11-21 | 6,139,100 | 60.50 | 60.95 | 60.41 | 60.85 | 00:00:00 | | 2001-11-23 | 2,482,700 | 60.40 | 60.97 | 60.37 | 60.97 | 00:00:00 | | 2001-11-26 | 6,273,100 | 60.71 | 60.80 | 60.01 | 60.50 | 00:00:00 | | 2001-11-27 | 6,893,500 | 60.00 | 60.73 | 59.91 | 60.01 | 00:00:00 | | 2001-11-28 | 7,277,100 | 60.00 | 60.23 | 59.90 | 59.99 | 00:00:00 | | 2001-11-29 | 12,480,300 | 58.85 | 59.21 | 58.00 | 58.48 | 00:00:00 | | 2001-11-30 | 13,867,800 | 58.23 | 58.30 | 57.51 | 58.25 | 00:00:00 | | 2001-12-03 | 8,216,700 | 57.82 | 58.74 | 57.80 | 58.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
