|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 8,216,700 | 57.82 | 58.74 | 57.80 | 58.31 | 00:00:00 | | 2001-12-04 | 12,444,800 | 57.50 | 57.65 | 56.95 | 57.23 | 00:00:00 | | 2001-12-05 | 13,067,300 | 57.48 | 57.48 | 56.50 | 56.60 | 00:00:00 | | 2001-12-06 | 12,811,100 | 56.10 | 56.90 | 55.51 | 55.67 | 00:00:00 | | 2001-12-07 | 10,532,600 | 55.42 | 56.83 | 55.42 | 56.65 | 00:00:00 | | 2001-12-10 | 8,982,900 | 56.50 | 56.54 | 55.52 | 55.52 | 00:00:00 | | 2001-12-11 | 11,586,400 | 55.90 | 56.93 | 55.75 | 56.14 | 00:00:00 | | 2001-12-12 | 11,153,800 | 56.00 | 56.43 | 55.76 | 56.05 | 00:00:00 | | 2001-12-13 | 9,149,800 | 56.06 | 56.76 | 55.85 | 56.23 | 00:00:00 | | 2001-12-14 | 6,716,500 | 56.55 | 56.71 | 56.23 | 56.30 | 00:00:00 | | 2001-12-17 | 8,157,500 | 56.55 | 57.60 | 56.40 | 56.45 | 00:00:00 | | 2001-12-18 | 7,417,100 | 57.20 | 57.24 | 56.64 | 56.79 | 00:00:00 | | 2001-12-19 | 6,978,500 | 56.95 | 57.99 | 56.82 | 57.70 | 00:00:00 | | 2001-12-20 | 8,230,200 | 57.88 | 58.83 | 57.73 | 58.31 | 00:00:00 | | 2001-12-21 | 13,791,800 | 58.86 | 59.78 | 58.55 | 59.71 | 00:00:00 | | 2001-12-24 | 2,423,800 | 59.71 | 59.75 | 59.41 | 59.46 | 00:00:00 | | 2001-12-26 | 3,998,300 | 59.06 | 60.18 | 59.05 | 59.67 | 00:00:00 | | 2001-12-27 | 4,542,900 | 59.34 | 60.09 | 59.34 | 60.02 | 00:00:00 | | 2001-12-28 | 4,049,800 | 60.02 | 60.15 | 59.76 | 59.86 | 00:00:00 | | 2001-12-31 | 4,943,700 | 59.70 | 59.82 | 58.88 | 59.10 | 00:00:00 | | 2002-01-02 | 7,054,600 | 58.90 | 59.30 | 57.58 | 58.70 | 00:00:00 | | 2002-01-03 | 6,413,100 | 58.70 | 58.73 | 57.88 | 58.68 | 00:00:00 | | 2002-01-04 | 4,778,400 | 58.68 | 58.90 | 57.95 | 58.14 | 00:00:00 | | 2002-01-07 | 4,509,300 | 57.90 | 58.50 | 57.76 | 57.87 | 00:00:00 | | 2002-01-08 | 4,505,900 | 58.08 | 58.10 | 57.00 | 57.49 | 00:00:00 | | 2002-01-09 | 6,491,400 | 56.95 | 57.80 | 56.75 | 56.91 | 00:00:00 | | 2002-01-10 | 5,305,900 | 56.67 | 58.39 | 56.60 | 58.28 | 00:00:00 | | 2002-01-11 | 5,158,500 | 58.08 | 58.42 | 57.75 | 58.23 | 00:00:00 | | 2002-01-14 | 5,401,200 | 58.68 | 59.32 | 58.46 | 58.92 | 00:00:00 | | 2002-01-15 | 6,218,100 | 59.13 | 59.43 | 58.64 | 59.17 | 00:00:00 | | 2002-01-16 | 6,373,800 | 59.34 | 59.99 | 59.18 | 59.58 | 00:00:00 | | 2002-01-17 | 5,591,900 | 59.58 | 59.98 | 59.22 | 59.83 | 00:00:00 | | 2002-01-18 | 8,949,200 | 59.83 | 60.10 | 59.62 | 59.70 | 00:00:00 | | 2002-01-22 | 9,612,600 | 59.71 | 59.85 | 58.52 | 59.12 | 00:00:00 | | 2002-01-23 | 7,261,200 | 59.13 | 59.27 | 58.38 | 58.78 | 00:00:00 | | 2002-01-24 | 6,873,700 | 58.00 | 58.21 | 57.74 | 58.04 | 00:00:00 | | 2002-01-25 | 5,527,000 | 58.05 | 58.20 | 57.60 | 57.65 | 00:00:00 | | 2002-01-28 | 5,286,700 | 57.51 | 57.98 | 57.37 | 57.81 | 00:00:00 | | 2002-01-29 | 5,898,700 | 57.90 | 58.74 | 56.82 | 57.18 | 00:00:00 | | 2002-01-30 | 7,920,200 | 57.20 | 57.69 | 56.90 | 57.20 | 00:00:00 | | 2002-01-31 | 6,754,000 | 57.21 | 57.55 | 56.81 | 57.51 | 00:00:00 | | 2002-02-01 | 5,901,100 | 57.26 | 58.33 | 57.26 | 57.60 | 00:00:00 | | 2002-02-04 | 7,657,400 | 57.55 | 57.71 | 56.00 | 56.31 | 00:00:00 | | 2002-02-05 | 12,762,300 | 55.51 | 56.35 | 54.70 | 55.50 | 00:00:00 | | 2002-02-06 | 7,157,900 | 55.50 | 56.50 | 55.50 | 55.88 | 00:00:00 | | 2002-02-07 | 6,952,400 | 55.88 | 57.10 | 55.80 | 56.49 | 00:00:00 | | 2002-02-08 | 6,542,900 | 56.06 | 57.06 | 55.25 | 56.88 | 00:00:00 | | 2002-02-11 | 4,444,000 | 56.88 | 57.85 | 56.75 | 57.05 | 00:00:00 | | 2002-02-12 | 4,910,200 | 57.05 | 57.38 | 56.60 | 57.30 | 00:00:00 | | 2002-02-13 | 7,287,500 | 58.20 | 58.89 | 57.95 | 58.09 | 00:00:00 | | 2002-02-14 | 7,137,300 | 58.00 | 58.05 | 57.05 | 57.30 | 00:00:00 | | 2002-02-15 | 6,148,300 | 57.70 | 58.09 | 57.00 | 57.24 | 00:00:00 | | 2002-02-19 | 5,012,900 | 57.49 | 57.60 | 56.75 | 56.92 | 00:00:00 | | 2002-02-20 | 5,536,600 | 57.49 | 58.50 | 57.16 | 58.12 | 00:00:00 | | 2002-02-21 | 7,052,500 | 58.25 | 58.95 | 57.93 | 58.00 | 00:00:00 | | 2002-02-22 | 7,805,400 | 58.00 | 59.51 | 57.95 | 59.40 | 00:00:00 | | 2002-02-25 | 8,391,700 | 59.96 | 60.03 | 59.40 | 59.70 | 00:00:00 | | 2002-02-26 | 7,768,000 | 59.70 | 60.25 | 59.25 | 60.01 | 00:00:00 | | 2002-02-27 | 6,807,400 | 60.22 | 60.54 | 59.96 | 60.23 | 00:00:00 | | 2002-02-28 | 6,439,200 | 60.24 | 60.97 | 60.12 | 60.90 | 00:00:00 | | 2002-03-01 | 9,202,100 | 60.90 | 62.40 | 60.60 | 62.10 | 00:00:00 | | 2002-03-04 | 8,455,600 | 62.50 | 62.50 | 61.90 | 61.92 | 00:00:00 | | 2002-03-05 | 7,700,000 | 61.92 | 62.16 | 61.11 | 61.31 | 00:00:00 | | 2002-03-06 | 7,264,800 | 61.79 | 62.79 | 61.60 | 62.52 | 00:00:00 | | 2002-03-07 | 11,207,800 | 63.50 | 64.10 | 63.28 | 63.62 | 00:00:00 | | 2002-03-08 | 10,364,300 | 64.40 | 64.49 | 63.10 | 63.66 | 00:00:00 | | 2002-03-11 | 7,239,000 | 63.66 | 64.40 | 63.41 | 63.81 | 00:00:00 | | 2002-03-12 | 7,505,800 | 63.81 | 63.81 | 62.97 | 63.65 | 00:00:00 | | 2002-03-13 | 6,200,600 | 63.65 | 64.01 | 63.25 | 63.90 | 00:00:00 | | 2002-03-14 | 7,572,700 | 63.90 | 64.69 | 63.70 | 64.38 | 00:00:00 | | 2002-03-15 | 13,573,000 | 64.80 | 65.47 | 64.45 | 64.60 | 00:00:00 | | 2002-03-18 | 8,274,600 | 64.70 | 65.15 | 64.30 | 64.66 | 00:00:00 | | 2002-03-19 | 6,706,300 | 64.75 | 65.70 | 64.70 | 65.49 | 00:00:00 | | 2002-03-20 | 7,227,800 | 65.49 | 65.49 | 64.34 | 64.49 | 00:00:00 | | 2002-03-21 | 6,192,500 | 64.30 | 64.98 | 63.69 | 64.80 | 00:00:00 | | 2002-03-22 | 5,583,600 | 64.55 | 65.38 | 64.37 | 64.85 | 00:00:00 | | 2002-03-25 | 6,519,100 | 64.85 | 65.89 | 64.35 | 64.35 | 00:00:00 | | 2002-03-26 | 6,034,100 | 64.55 | 65.14 | 64.36 | 64.71 | 00:00:00 | | 2002-03-27 | 6,347,900 | 64.95 | 65.47 | 64.82 | 65.14 | 00:00:00 | | 2002-03-28 | 5,604,700 | 65.14 | 65.50 | 64.83 | 64.95 | 00:00:00 | | 2002-04-01 | 8,185,800 | 64.20 | 65.29 | 64.15 | 64.61 | 00:00:00 | | 2002-04-02 | 5,218,200 | 64.40 | 65.04 | 64.16 | 64.45 | 00:00:00 | | 2002-04-03 | 6,996,500 | 64.70 | 64.80 | 63.80 | 64.02 | 00:00:00 | | 2002-04-04 | 8,472,200 | 63.52 | 64.25 | 63.02 | 63.48 | 00:00:00 | | 2002-04-05 | 7,208,300 | 63.48 | 63.73 | 62.80 | 63.05 | 00:00:00 | | 2002-04-08 | 6,099,300 | 62.80 | 63.54 | 62.55 | 63.38 | 00:00:00 | | 2002-04-09 | 7,770,700 | 63.74 | 63.80 | 62.91 | 63.00 | 00:00:00 | | 2002-04-10 | 7,254,400 | 62.91 | 63.50 | 62.80 | 63.44 | 00:00:00 | | 2002-04-11 | 7,491,900 | 63.24 | 63.69 | 62.70 | 62.70 | 00:00:00 | | 2002-04-12 | 6,372,500 | 62.70 | 62.85 | 61.90 | 62.67 | 00:00:00 | | 2002-04-15 | 6,677,300 | 63.10 | 63.20 | 61.78 | 62.16 | 00:00:00 | | 2002-04-16 | 9,999,000 | 63.00 | 63.95 | 62.02 | 63.26 | 00:00:00 | | 2002-04-17 | 9,971,400 | 62.80 | 63.47 | 62.06 | 62.52 | 00:00:00 | | 2002-04-18 | 8,094,900 | 62.52 | 64.49 | 62.40 | 64.29 | 00:00:00 | | 2002-04-19 | 6,608,500 | 64.70 | 64.75 | 64.10 | 64.49 | 00:00:00 | | 2002-04-22 | 7,123,600 | 64.21 | 64.34 | 63.07 | 63.34 | 00:00:00 | | 2002-04-23 | 6,699,100 | 63.59 | 63.95 | 62.71 | 62.80 | 00:00:00 | | 2002-04-24 | 6,929,700 | 63.19 | 64.83 | 63.13 | 63.61 | 00:00:00 | | 2002-04-25 | 6,789,100 | 63.45 | 64.40 | 63.30 | 63.40 | 00:00:00 | | 2002-04-26 | 5,438,400 | 63.24 | 64.44 | 63.15 | 63.61 | 00:00:00 | | 2002-04-29 | 6,343,300 | 63.30 | 63.90 | 62.91 | 62.91 | 00:00:00 | | 2002-04-30 | 8,313,800 | 62.92 | 64.30 | 62.83 | 63.86 | 00:00:00 | | 2002-05-01 | 7,117,100 | 63.97 | 64.63 | 63.87 | 63.95 | 00:00:00 | | 2002-05-02 | 5,380,500 | 63.75 | 64.20 | 63.55 | 64.20 | 00:00:00 | | 2002-05-03 | 6,039,500 | 64.08 | 64.17 | 63.05 | 63.43 | 00:00:00 | | 2002-05-06 | 5,620,600 | 63.65 | 63.93 | 62.05 | 62.10 | 00:00:00 | | 2002-05-07 | 12,821,700 | 62.10 | 62.30 | 60.23 | 60.42 | 00:00:00 | | 2002-05-08 | 12,847,100 | 60.58 | 61.23 | 59.16 | 60.90 | 00:00:00 | | 2002-05-09 | 6,005,600 | 60.75 | 61.88 | 60.54 | 61.37 | 00:00:00 | | 2002-05-10 | 5,920,600 | 61.10 | 62.66 | 61.10 | 61.85 | 00:00:00 | | 2002-05-13 | 6,086,000 | 61.77 | 62.60 | 61.40 | 61.84 | 00:00:00 | | 2002-05-14 | 11,451,100 | 61.25 | 61.45 | 60.21 | 61.04 | 00:00:00 | | 2002-05-15 | 9,889,700 | 60.28 | 60.75 | 60.00 | 60.24 | 00:00:00 | | 2002-05-16 | 7,215,100 | 60.48 | 60.85 | 60.25 | 60.55 | 00:00:00 | | 2002-05-17 | 6,402,100 | 59.70 | 61.60 | 59.70 | 61.47 | 00:00:00 | | 2002-05-20 | 6,951,500 | 61.47 | 61.47 | 60.20 | 60.45 | 00:00:00 | | 2002-05-21 | 5,296,300 | 60.65 | 61.17 | 60.52 | 60.64 | 00:00:00 | | 2002-05-22 | 9,556,600 | 61.90 | 62.59 | 61.28 | 62.00 | 00:00:00 | | 2002-05-23 | 9,079,300 | 62.00 | 62.40 | 61.10 | 61.75 | 00:00:00 | | 2002-05-24 | 5,640,200 | 61.75 | 62.12 | 61.23 | 61.40 | 00:00:00 | | 2002-05-28 | 5,106,500 | 61.35 | 61.60 | 61.05 | 61.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
