|
 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 | | 2002-11-14 | 4,675,100 | 60.37 | 60.77 | 60.00 | 60.46 | 00:00:00 | | 2002-11-15 | 6,941,400 | 60.25 | 60.38 | 59.80 | 60.15 | 00:00:00 | | 2002-11-18 | 6,652,200 | 59.90 | 60.20 | 59.08 | 59.08 | 00:00:00 | | 2002-11-19 | 7,504,500 | 59.00 | 59.25 | 58.42 | 58.80 | 00:00:00 | | 2002-11-20 | 5,325,100 | 58.60 | 60.00 | 58.36 | 60.00 | 00:00:00 | | 2002-11-21 | 7,669,300 | 60.00 | 60.30 | 59.07 | 59.48 | 00:00:00 | | 2002-11-22 | 8,759,000 | 59.48 | 59.88 | 58.49 | 58.55 | 00:00:00 | | 2002-11-25 | 6,340,100 | 58.16 | 59.09 | 57.75 | 58.64 | 00:00:00 | | 2002-11-26 | 9,157,600 | 57.76 | 58.25 | 56.30 | 56.41 | 00:00:00 | | 2002-11-27 | 6,314,400 | 56.85 | 58.15 | 56.70 | 57.74 | 00:00:00 | | 2002-11-29 | 3,977,700 | 57.74 | 57.74 | 56.57 | 57.02 | 00:00:00 | | 2002-12-02 | 16,267,800 | 56.59 | 56.60 | 54.25 | 55.70 | 00:00:00 | | 2002-12-03 | 7,983,900 | 55.70 | 56.45 | 55.50 | 55.83 | 00:00:00 | | 2002-12-04 | 6,885,900 | 55.83 | 57.07 | 55.67 | 56.73 | 00:00:00 | | 2002-12-05 | 5,608,300 | 56.94 | 56.94 | 55.67 | 55.87 | 00:00:00 | | 2002-12-06 | 6,843,800 | 55.00 | 55.69 | 54.81 | 55.27 | 00:00:00 | | 2002-12-09 | 6,364,200 | 55.08 | 55.94 | 54.90 | 55.56 | 00:00:00 | | 2002-12-10 | 7,587,300 | 55.85 | 55.89 | 55.00 | 55.86 | 00:00:00 | | 2002-12-11 | 5,503,400 | 55.40 | 56.38 | 55.40 | 56.17 | 00:00:00 | | 2002-12-12 | 6,618,600 | 56.18 | 56.18 | 54.91 | 55.05 | 00:00:00 | | 2002-12-13 | 6,102,000 | 55.06 | 55.43 | 54.44 | 54.91 | 00:00:00 | | 2002-12-16 | 7,184,900 | 54.77 | 55.61 | 54.45 | 55.58 | 00:00:00 | | 2002-12-17 | 6,540,000 | 54.95 | 55.00 | 54.25 | 54.67 | 00:00:00 | | 2002-12-18 | 8,207,700 | 54.24 | 54.57 | 53.17 | 53.70 | 00:00:00 | | 2002-12-19 | 5,661,200 | 53.18 | 54.18 | 53.18 | 53.41 | 00:00:00 | | 2002-12-20 | 10,787,800 | 53.95 | 54.89 | 53.75 | 54.52 | 00:00:00 | | 2002-12-23 | 5,118,700 | 54.89 | 54.89 | 54.05 | 54.50 | 00:00:00 | | 2002-12-24 | 3,333,300 | 54.25 | 55.39 | 54.25 | 54.90 | 00:00:00 | | 2002-12-26 | 4,564,500 | 54.96 | 55.15 | 53.69 | 53.86 | 00:00:00 | | 2002-12-27 | 4,307,400 | 53.75 | 54.15 | 53.00 | 53.11 | 00:00:00 | | 2002-12-30 | 5,465,800 | 53.20 | 54.13 | 53.10 | 53.78 | 00:00:00 | | 2002-12-31 | 6,322,300 | 53.80 | 54.17 | 53.25 | 53.71 | 00:00:00 | | 2003-01-02 | 6,483,400 | 54.25 | 55.39 | 53.85 | 55.33 | 00:00:00 | | 2003-01-03 | 8,743,800 | 56.00 | 56.94 | 56.00 | 56.81 | 00:00:00 | | 2003-01-06 | 5,920,900 | 56.56 | 57.55 | 56.36 | 57.35 | 00:00:00 | | 2003-01-07 | 6,527,800 | 57.10 | 57.12 | 55.90 | 56.06 | 00:00:00 | | 2003-01-08 | 5,548,400 | 56.06 | 56.37 | 55.45 | 55.73 | 00:00:00 | | 2003-01-09 | 5,949,800 | 56.37 | 57.10 | 55.92 | 56.85 | 00:00:00 | | 2003-01-10 | 5,190,500 | 56.85 | 57.25 | 56.33 | 57.20 | 00:00:00 | | 2003-01-13 | 7,579,200 | 57.20 | 57.20 | 55.76 | 56.04 | 00:00:00 | | 2003-01-14 | 4,987,800 | 55.60 | 56.47 | 55.59 | 56.36 | 00:00:00 | | 2003-01-15 | 7,758,700 | 56.60 | 56.61 | 54.87 | 55.00 | 00:00:00 | | 2003-01-16 | 7,760,500 | 55.70 | 55.75 | 54.16 | 54.68 | 00:00:00 | | 2003-01-17 | 5,628,700 | 54.69 | 55.15 | 54.53 | 54.79 | 00:00:00 | | 2003-01-21 | 9,805,400 | 55.30 | 56.00 | 53.80 | 53.99 | 00:00:00 | | 2003-01-22 | 9,650,200 | 53.99 | 54.74 | 53.43 | 54.00 | 00:00:00 | | 2003-01-23 | 6,783,600 | 54.45 | 54.95 | 54.25 | 54.80 | 00:00:00 | | 2003-01-24 | 7,866,700 | 54.81 | 54.90 | 53.17 | 53.61 | 00:00:00 | | 2003-01-27 | 10,544,800 | 53.05 | 53.45 | 51.70 | 52.18 | 00:00:00 | | 2003-01-28 | 7,595,000 | 52.80 | 53.11 | 51.74 | 53.04 | 00:00:00 | | 2003-01-29 | 9,095,300 | 52.25 | 52.90 | 51.80 | 52.40 | 00:00:00 | | 2003-01-30 | 7,733,300 | 52.27 | 52.55 | 51.54 | 51.54 | 00:00:00 | | 2003-01-31 | 9,962,800 | 52.10 | 53.80 | 51.75 | 53.61 | 00:00:00 | | 2003-02-03 | 5,852,600 | 53.50 | 53.85 | 52.96 | 53.34 | 00:00:00 | | 2003-02-04 | 7,022,900 | 52.51 | 53.00 | 51.61 | 52.76 | 00:00:00 | | 2003-02-05 | 5,935,200 | 52.76 | 53.20 | 52.07 | 52.10 | 00:00:00 | | 2003-02-06 | 6,356,600 | 52.11 | 52.26 | 51.38 | 52.12 | 00:00:00 | | 2003-02-07 | 6,270,800 | 51.70 | 52.08 | 51.33 | 51.84 | 00:00:00 | | 2003-02-10 | 8,070,200 | 51.41 | 52.98 | 51.23 | 52.04 | 00:00:00 | | 2003-02-11 | 8,016,600 | 52.49 | 53.62 | 51.78 | 52.00 | 00:00:00 | | 2003-02-12 | 15,589,100 | 51.80 | 51.80 | 50.00 | 50.00 | 00:00:00 | | 2003-02-13 | 13,309,200 | 49.99 | 51.85 | 49.10 | 51.31 | 00:00:00 | | 2003-02-14 | 8,432,700 | 51.31 | 52.50 | 51.20 | 51.75 | 00:00:00 | | 2003-02-18 | 8,027,900 | 53.00 | 53.95 | 52.60 | 53.06 | 00:00:00 | | 2003-02-19 | 4,490,800 | 53.01 | 53.14 | 52.20 | 52.57 | 00:00:00 | | 2003-02-20 | 5,525,400 | 53.10 | 53.33 | 51.60 | 51.92 | 00:00:00 | | 2003-02-21 | 6,473,200 | 52.48 | 53.80 | 52.06 | 53.48 | 00:00:00 | | 2003-02-24 | 5,483,600 | 53.49 | 53.49 | 52.41 | 52.43 | 00:00:00 | | 2003-02-25 | 6,165,200 | 51.86 | 52.85 | 51.35 | 52.76 | 00:00:00 | | 2003-02-26 | 6,069,100 | 52.76 | 53.38 | 51.82 | 51.82 | 00:00:00 | | 2003-02-27 | 5,478,300 | 51.99 | 53.10 | 51.80 | 52.78 | 00:00:00 | | 2003-02-28 | 6,438,700 | 52.53 | 53.04 | 52.11 | 52.45 | 00:00:00 | | 2003-03-03 | 5,654,400 | 53.16 | 53.44 | 52.25 | 52.43 | 00:00:00 | | 2003-03-04 | 5,474,600 | 52.44 | 52.95 | 51.68 | 51.69 | 00:00:00 | | 2003-03-05 | 6,676,900 | 51.52 | 52.90 | 51.50 | 52.81 | 00:00:00 | | 2003-03-06 | 9,287,200 | 52.60 | 53.74 | 52.30 | 53.30 | 00:00:00 | | 2003-03-07 | 13,278,900 | 52.55 | 55.39 | 52.52 | 55.30 | 00:00:00 | | 2003-03-10 | 7,114,000 | 54.55 | 55.20 | 53.95 | 54.13 | 00:00:00 | | 2003-03-11 | 7,362,500 | 54.51 | 54.98 | 53.96 | 54.48 | 00:00:00 | | 2003-03-12 | 8,918,100 | 54.50 | 54.80 | 54.09 | 54.68 | 00:00:00 | | 2003-03-13 | 9,637,200 | 54.68 | 55.60 | 54.23 | 55.48 | 00:00:00 | | 2003-03-14 | 7,588,000 | 55.66 | 55.88 | 54.80 | 55.19 | 00:00:00 | | 2003-03-17 | 8,218,600 | 54.45 | 56.50 | 54.40 | 56.39 | 00:00:00 | | 2003-03-18 | 7,218,700 | 56.39 | 56.91 | 56.08 | 56.78 | 00:00:00 | | 2003-03-19 | 6,828,100 | 56.84 | 57.45 | 56.01 | 57.31 | 00:00:00 | | 2003-03-20 | 5,865,900 | 57.17 | 57.50 | 56.50 | 57.39 | 00:00:00 | | 2003-03-21 | 8,689,200 | 58.18 | 58.68 | 57.38 | 58.67 | 00:00:00 | | 2003-03-24 | 7,233,800 | 57.10 | 57.98 | 56.65 | 56.75 | 00:00:00 | | 2003-03-25 | 7,645,200 | 56.50 | 57.40 | 56.03 | 57.08 | 00:00:00 | | 2003-03-26 | 6,640,500 | 57.09 | 57.11 | 56.49 | 56.66 | 00:00:00 | | 2003-03-27 | 5,517,600 | 56.00 | 57.34 | 55.70 | 56.96 | 00:00:00 | | 2003-03-28 | 5,706,900 | 56.00 | 57.60 | 56.00 | 57.38 | 00:00:00 | | 2003-03-31 | 9,597,600 | 56.75 | 58.45 | 56.75 | 57.87 | 00:00:00 | | 2003-04-01 | 7,793,200 | 57.87 | 58.60 | 57.68 | 58.42 | 00:00:00 | | 2003-04-02 | 8,450,400 | 58.27 | 58.68 | 57.78 | 58.41 | 00:00:00 | | 2003-04-03 | 7,423,500 | 57.92 | 58.39 | 57.24 | 57.46 | 00:00:00 | | 2003-04-04 | 6,748,300 | 57.51 | 58.00 | 57.35 | 57.84 | 00:00:00 | | 2003-04-07 | 7,225,600 | 57.84 | 59.08 | 57.20 | 57.33 | 00:00:00 | | 2003-04-08 | 5,420,100 | 57.58 | 58.00 | 57.20 | 57.50 | 00:00:00 | | 2003-04-09 | 6,111,200 | 57.02 | 58.10 | 57.02 | 57.26 | 00:00:00 | | 2003-04-10 | 6,612,800 | 57.72 | 57.72 | 56.71 | 57.21 | 00:00:00 | | 2003-04-11 | 5,898,700 | 57.72 | 58.14 | 57.33 | 57.38 | 00:00:00 | | 2003-04-14 | 4,927,300 | 57.39 | 57.99 | 57.25 | 57.78 | 00:00:00 | | 2003-04-15 | 13,151,900 | 56.50 | 57.20 | 55.50 | 55.98 | 00:00:00 | | 2003-04-16 | 14,857,600 | 55.98 | 56.20 | 53.95 | 54.39 | 00:00:00 | | 2003-04-17 | 7,654,900 | 54.50 | 55.44 | 54.50 | 55.01 | 00:00:00 | | 2003-04-21 | 5,406,400 | 55.52 | 55.90 | 55.04 | 55.36 | 00:00:00 | | 2003-04-22 | 7,359,300 | 54.75 | 56.40 | 54.72 | 56.09 | 00:00:00 | | 2003-04-23 | 6,474,800 | 56.20 | 57.00 | 56.05 | 56.80 | 00:00:00 | | 2003-04-24 | 12,304,400 | 57.41 | 57.87 | 56.38 | 57.50 | 00:00:00 | | 2003-04-25 | 8,366,100 | 57.50 | 57.66 | 55.80 | 56.21 | 00:00:00 | | 2003-04-28 | 4,361,100 | 56.30 | 57.33 | 56.20 | 57.01 | 00:00:00 | | 2003-04-29 | 5,867,500 | 56.85 | 57.21 | 56.50 | 56.89 | 00:00:00 | | 2003-04-30 | 6,948,000 | 56.34 | 56.84 | 56.17 | 56.36 | 00:00:00 | | 2003-05-01 | 6,119,400 | 56.36 | 56.76 | 55.51 | 56.32 | 00:00:00 | | 2003-05-02 | 6,287,800 | 55.95 | 56.75 | 55.55 | 56.64 | 00:00:00 | | 2003-05-05 | 5,830,100 | 56.26 | 57.16 | 56.26 | 56.46 | 00:00:00 | | 2003-05-06 | 6,477,600 | 56.71 | 57.00 | 56.40 | 56.52 | 00:00:00 | | 2003-05-07 | 7,731,600 | 56.52 | 57.52 | 56.45 | 57.01 | 00:00:00 | | 2003-05-08 | 4,605,500 | 57.01 | 57.01 | 56.05 | 56.44 | 00:00:00 | | 2003-05-09 | 5,803,500 | 55.60 | 56.55 | 55.60 | 56.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
