|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 5,106,500 | 61.35 | 61.60 | 61.05 | 61.21 | 00:00:00 | | 2002-05-29 | 4,892,400 | 61.46 | 61.65 | 61.25 | 61.36 | 00:00:00 | | 2002-05-30 | 7,590,400 | 60.65 | 61.84 | 60.62 | 61.37 | 00:00:00 | | 2002-05-31 | 5,661,300 | 61.63 | 62.19 | 61.33 | 61.35 | 00:00:00 | | 2002-06-03 | 6,301,700 | 61.10 | 61.74 | 60.00 | 60.05 | 00:00:00 | | 2002-06-04 | 10,291,000 | 59.50 | 59.93 | 58.79 | 59.40 | 00:00:00 | | 2002-06-05 | 6,962,200 | 59.18 | 59.75 | 58.81 | 59.61 | 00:00:00 | | 2002-06-06 | 6,153,800 | 59.86 | 59.99 | 58.35 | 58.75 | 00:00:00 | | 2002-06-07 | 8,501,800 | 57.90 | 58.66 | 57.73 | 58.31 | 00:00:00 | | 2002-06-10 | 5,136,700 | 58.56 | 59.47 | 58.15 | 59.00 | 00:00:00 | | 2002-06-11 | 8,911,200 | 58.75 | 58.75 | 56.99 | 57.49 | 00:00:00 | | 2002-06-12 | 8,400,400 | 57.85 | 57.98 | 56.20 | 57.24 | 00:00:00 | | 2002-06-13 | 6,887,100 | 56.65 | 58.28 | 56.55 | 57.41 | 00:00:00 | | 2002-06-14 | 8,495,000 | 57.00 | 57.63 | 56.31 | 56.82 | 00:00:00 | | 2002-06-17 | 5,789,700 | 56.81 | 57.64 | 56.71 | 57.45 | 00:00:00 | | 2002-06-18 | 9,990,800 | 57.00 | 57.25 | 56.14 | 56.46 | 00:00:00 | | 2002-06-19 | 9,376,000 | 56.10 | 56.95 | 56.07 | 56.37 | 00:00:00 | | 2002-06-20 | 10,125,100 | 55.90 | 56.25 | 54.93 | 55.04 | 00:00:00 | | 2002-06-21 | 19,734,200 | 54.25 | 54.85 | 52.50 | 53.00 | 00:00:00 | | 2002-06-24 | 10,291,000 | 53.10 | 54.82 | 52.15 | 54.13 | 00:00:00 | | 2002-06-25 | 9,529,700 | 54.54 | 55.30 | 53.02 | 53.34 | 00:00:00 | | 2002-06-26 | 10,219,700 | 52.10 | 54.70 | 52.00 | 54.14 | 00:00:00 | | 2002-06-27 | 9,805,300 | 54.14 | 54.48 | 53.20 | 54.41 | 00:00:00 | | 2002-06-28 | 14,696,800 | 53.85 | 54.33 | 52.25 | 52.26 | 00:00:00 | | 2002-07-01 | 11,162,500 | 51.70 | 52.25 | 50.26 | 50.50 | 00:00:00 | | 2002-07-02 | 13,270,100 | 51.35 | 52.00 | 50.55 | 51.61 | 00:00:00 | | 2002-07-03 | 9,639,300 | 52.00 | 53.10 | 51.55 | 52.95 | 00:00:00 | | 2002-07-05 | 4,462,400 | 52.95 | 54.85 | 52.79 | 54.59 | 00:00:00 | | 2002-07-08 | 9,284,600 | 54.60 | 54.75 | 53.45 | 53.58 | 00:00:00 | | 2002-07-09 | 9,961,700 | 53.68 | 54.00 | 52.10 | 52.62 | 00:00:00 | | 2002-07-10 | 16,242,700 | 52.10 | 52.10 | 49.79 | 50.30 | 00:00:00 | | 2002-07-11 | 15,809,200 | 49.10 | 51.15 | 49.10 | 50.98 | 00:00:00 | | 2002-07-12 | 9,013,200 | 51.38 | 51.38 | 49.44 | 50.50 | 00:00:00 | | 2002-07-15 | 20,573,100 | 49.50 | 49.69 | 45.56 | 49.00 | 00:00:00 | | 2002-07-16 | 13,834,600 | 49.40 | 51.85 | 48.80 | 50.10 | 00:00:00 | | 2002-07-17 | 9,856,000 | 51.70 | 52.30 | 50.11 | 51.24 | 00:00:00 | | 2002-07-18 | 10,158,700 | 50.82 | 51.35 | 49.55 | 49.73 | 00:00:00 | | 2002-07-19 | 50,702,400 | 41.50 | 44.10 | 41.45 | 41.85 | 00:00:00 | | 2002-07-22 | 26,346,200 | 41.60 | 43.60 | 41.40 | 42.53 | 00:00:00 | | 2002-07-23 | 20,166,800 | 43.10 | 45.70 | 42.90 | 44.08 | 00:00:00 | | 2002-07-24 | 21,613,600 | 44.16 | 48.80 | 44.00 | 47.70 | 00:00:00 | | 2002-07-25 | 14,378,200 | 47.65 | 49.95 | 46.85 | 48.70 | 00:00:00 | | 2002-07-26 | 10,629,900 | 49.45 | 49.70 | 48.40 | 49.61 | 00:00:00 | | 2002-07-29 | 14,282,100 | 50.00 | 51.40 | 48.90 | 51.26 | 00:00:00 | | 2002-07-30 | 15,269,400 | 50.55 | 52.00 | 50.20 | 50.94 | 00:00:00 | | 2002-07-31 | 16,838,000 | 50.85 | 53.00 | 49.45 | 52.60 | 00:00:00 | | 2002-08-01 | 11,427,200 | 53.00 | 53.01 | 51.20 | 51.42 | 00:00:00 | | 2002-08-02 | 10,881,400 | 52.10 | 53.49 | 51.41 | 52.25 | 00:00:00 | | 2002-08-05 | 9,156,700 | 52.50 | 52.50 | 49.75 | 50.10 | 00:00:00 | | 2002-08-06 | 7,914,300 | 50.75 | 52.40 | 50.70 | 51.08 | 00:00:00 | | 2002-08-07 | 9,141,000 | 51.50 | 52.54 | 50.97 | 52.51 | 00:00:00 | | 2002-08-08 | 9,260,200 | 52.93 | 54.78 | 52.20 | 54.57 | 00:00:00 | | 2002-08-09 | 6,758,600 | 54.10 | 54.98 | 53.40 | 54.51 | 00:00:00 | | 2002-08-12 | 5,477,200 | 53.90 | 54.95 | 53.40 | 54.58 | 00:00:00 | | 2002-08-13 | 6,109,900 | 54.10 | 54.95 | 53.30 | 53.37 | 00:00:00 | | 2002-08-14 | 8,291,800 | 53.49 | 55.50 | 52.52 | 55.50 | 00:00:00 | | 2002-08-15 | 8,894,600 | 56.00 | 56.49 | 55.38 | 55.97 | 00:00:00 | | 2002-08-16 | 7,837,000 | 55.99 | 56.27 | 55.15 | 55.32 | 00:00:00 | | 2002-08-19 | 6,412,600 | 55.01 | 56.38 | 55.00 | 55.90 | 00:00:00 | | 2002-08-20 | 6,432,000 | 55.40 | 55.73 | 54.33 | 54.90 | 00:00:00 | | 2002-08-21 | 8,392,800 | 55.29 | 55.88 | 53.55 | 54.89 | 00:00:00 | | 2002-08-22 | 5,719,100 | 55.10 | 56.39 | 54.75 | 56.20 | 00:00:00 | | 2002-08-23 | 4,753,800 | 56.20 | 56.35 | 54.50 | 54.82 | 00:00:00 | | 2002-08-26 | 4,402,400 | 54.99 | 55.82 | 54.30 | 55.71 | 00:00:00 | | 2002-08-27 | 5,939,300 | 55.94 | 56.50 | 54.37 | 54.75 | 00:00:00 | | 2002-08-28 | 5,038,700 | 54.50 | 54.87 | 54.00 | 54.36 | 00:00:00 | | 2002-08-29 | 5,092,100 | 53.85 | 54.67 | 53.65 | 54.16 | 00:00:00 | | 2002-08-30 | 5,920,800 | 53.57 | 54.92 | 53.42 | 54.31 | 00:00:00 | | 2002-09-03 | 8,362,000 | 53.88 | 54.15 | 52.52 | 52.68 | 00:00:00 | | 2002-09-04 | 8,110,000 | 53.25 | 54.66 | 52.90 | 54.34 | 00:00:00 | | 2002-09-05 | 6,751,900 | 54.34 | 54.97 | 53.35 | 54.42 | 00:00:00 | | 2002-09-06 | 5,497,900 | 55.10 | 55.19 | 54.50 | 54.92 | 00:00:00 | | 2002-09-09 | 7,212,600 | 54.25 | 55.71 | 54.20 | 55.20 | 00:00:00 | | 2002-09-10 | 5,240,400 | 55.35 | 55.50 | 54.65 | 55.39 | 00:00:00 | | 2002-09-11 | 3,514,300 | 56.25 | 56.25 | 55.45 | 55.48 | 00:00:00 | | 2002-09-12 | 6,020,300 | 54.50 | 54.90 | 53.72 | 53.97 | 00:00:00 | | 2002-09-13 | 5,852,500 | 53.55 | 54.48 | 53.35 | 54.14 | 00:00:00 | | 2002-09-16 | 4,178,000 | 54.14 | 54.99 | 53.65 | 54.90 | 00:00:00 | | 2002-09-17 | 6,619,100 | 54.90 | 55.29 | 53.39 | 53.59 | 00:00:00 | | 2002-09-18 | 6,092,900 | 53.08 | 54.62 | 53.06 | 53.85 | 00:00:00 | | 2002-09-19 | 7,171,100 | 53.00 | 53.70 | 51.80 | 51.96 | 00:00:00 | | 2002-09-20 | 14,184,300 | 51.96 | 52.75 | 51.95 | 52.30 | 00:00:00 | | 2002-09-23 | 6,307,600 | 51.50 | 53.10 | 51.45 | 52.85 | 00:00:00 | | 2002-09-24 | 9,870,800 | 51.90 | 54.10 | 51.86 | 53.61 | 00:00:00 | | 2002-09-25 | 8,673,100 | 54.25 | 54.30 | 52.95 | 53.65 | 00:00:00 | | 2002-09-26 | 8,433,500 | 54.19 | 55.65 | 53.88 | 55.54 | 00:00:00 | | 2002-09-27 | 9,142,200 | 55.29 | 56.15 | 54.80 | 55.10 | 00:00:00 | | 2002-09-30 | 9,658,600 | 54.25 | 54.79 | 53.70 | 54.08 | 00:00:00 | | 2002-10-01 | 10,937,400 | 54.95 | 56.30 | 54.30 | 56.30 | 00:00:00 | | 2002-10-02 | 14,252,400 | 57.51 | 58.90 | 57.51 | 58.30 | 00:00:00 | | 2002-10-03 | 9,910,400 | 58.45 | 59.11 | 57.25 | 57.98 | 00:00:00 | | 2002-10-04 | 8,789,500 | 57.98 | 58.08 | 56.49 | 56.95 | 00:00:00 | | 2002-10-07 | 7,987,000 | 56.95 | 58.23 | 56.51 | 56.70 | 00:00:00 | | 2002-10-08 | 9,291,600 | 57.40 | 58.95 | 56.88 | 58.49 | 00:00:00 | | 2002-10-09 | 13,585,700 | 57.50 | 57.75 | 55.66 | 56.20 | 00:00:00 | | 2002-10-10 | 10,439,800 | 55.50 | 57.06 | 54.60 | 56.80 | 00:00:00 | | 2002-10-11 | 11,088,200 | 57.03 | 57.25 | 55.31 | 56.70 | 00:00:00 | | 2002-10-14 | 8,537,200 | 56.71 | 57.90 | 56.71 | 57.83 | 00:00:00 | | 2002-10-15 | 16,208,800 | 58.85 | 59.78 | 57.44 | 59.56 | 00:00:00 | | 2002-10-16 | 8,431,200 | 59.30 | 59.80 | 58.35 | 58.90 | 00:00:00 | | 2002-10-17 | 7,710,900 | 59.50 | 60.20 | 59.05 | 60.20 | 00:00:00 | | 2002-10-18 | 8,034,900 | 59.40 | 60.00 | 59.20 | 59.35 | 00:00:00 | | 2002-10-21 | 9,120,500 | 59.50 | 61.30 | 59.41 | 61.11 | 00:00:00 | | 2002-10-22 | 13,097,000 | 60.67 | 61.11 | 58.20 | 59.82 | 00:00:00 | | 2002-10-23 | 12,622,700 | 58.82 | 59.10 | 56.75 | 57.95 | 00:00:00 | | 2002-10-24 | 7,484,100 | 57.95 | 58.77 | 56.70 | 57.71 | 00:00:00 | | 2002-10-25 | 6,248,800 | 57.72 | 58.15 | 57.09 | 57.76 | 00:00:00 | | 2002-10-28 | 4,633,100 | 57.98 | 58.16 | 56.90 | 57.27 | 00:00:00 | | 2002-10-29 | 7,658,100 | 57.02 | 57.38 | 55.86 | 56.25 | 00:00:00 | | 2002-10-30 | 6,951,100 | 56.72 | 57.64 | 56.56 | 57.30 | 00:00:00 | | 2002-10-31 | 10,225,200 | 57.34 | 59.00 | 57.33 | 58.75 | 00:00:00 | | 2002-11-01 | 6,595,400 | 58.33 | 59.00 | 57.46 | 58.59 | 00:00:00 | | 2002-11-04 | 5,810,000 | 59.50 | 59.60 | 58.37 | 58.71 | 00:00:00 | | 2002-11-05 | 5,490,000 | 58.72 | 60.00 | 58.72 | 59.89 | 00:00:00 | | 2002-11-06 | 9,856,400 | 59.90 | 61.24 | 59.10 | 60.27 | 00:00:00 | | 2002-11-07 | 5,367,900 | 60.28 | 60.40 | 59.41 | 59.89 | 00:00:00 | | 2002-11-08 | 7,055,300 | 60.10 | 60.94 | 59.95 | 60.27 | 00:00:00 | | 2002-11-11 | 7,682,300 | 60.27 | 60.99 | 59.51 | 60.00 | 00:00:00 | | 2002-11-12 | 6,361,700 | 60.20 | 60.61 | 59.69 | 60.02 | 00:00:00 | | 2002-11-13 | 7,231,900 | 60.00 | 60.53 | 59.00 | 59.93 | 00:00:00 | | 2002-11-14 | 4,675,100 | 60.37 | 60.77 | 60.00 | 60.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
