Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.69 (+1.00%) Johnson & Johnson - [Ticker: JNJ]Chart Johnson & Johnson  News Johnson & Johnson  Download Historical Prices for Metastock Johnson & Johnson and Others  Technical Analysis Johnson & Johnson  
Last Trade146.21Last Trade Time2018-12-03 - 00:00:00
Variation--0.69 (+1.00%)Open145.57
High146.63Low144.94
Volume8,670,781Average Volume (3m)0
YieldBid / Ask139.95 x 300 - 139.97 x 300
Former Close146.9052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-05-095,803,50055.6056.5555.6056.3400:00:00
2003-05-127,878,20056.0956.2355.5556.1600:00:00
2003-05-137,999,90056.0056.0055.1555.5000:00:00
2003-05-147,506,70055.8755.9055.0155.3500:00:00
2003-05-155,033,40055.4955.9455.2455.4400:00:00
2003-05-166,511,80055.2156.2555.2156.0400:00:00
2003-05-1913,579,60055.7055.8654.0054.6300:00:00
2003-05-2010,068,60054.8255.1553.3353.9900:00:00
2003-05-219,953,70054.1054.3353.1853.4500:00:00
2003-05-228,354,70053.4553.9453.2253.3800:00:00
2003-05-237,360,40053.2753.3952.6053.0900:00:00
2003-05-279,297,90052.7053.6052.5553.4200:00:00
2003-05-287,836,30053.7053.8553.2353.6600:00:00
2003-05-299,358,30053.9154.1453.2253.3900:00:00
2003-05-308,080,80053.5554.4053.3554.3500:00:00
2003-06-029,658,50054.3554.6553.1353.2200:00:00
2003-06-037,575,60053.2254.1053.2253.8500:00:00
2003-06-049,262,10053.9854.4453.4054.0600:00:00
2003-06-0521,248,30052.5053.2551.6352.0200:00:00
2003-06-0615,792,90053.2553.4252.3052.7500:00:00
2003-06-098,017,60052.5053.1252.0952.7200:00:00
2003-06-108,865,10052.7852.8551.9052.6400:00:00
2003-06-1110,413,80052.9253.0052.1053.0000:00:00
2003-06-1210,491,80053.2554.1753.1053.2700:00:00
2003-06-137,977,50053.4553.8052.4052.5600:00:00
2003-06-169,545,30053.0054.0952.8753.7000:00:00
2003-06-1710,924,90054.5555.2454.3654.7600:00:00
2003-06-188,722,20054.7555.1954.6254.9500:00:00
2003-06-197,412,30055.5055.5754.0554.4100:00:00
2003-06-209,671,00054.8555.0054.4054.4500:00:00
2003-06-239,568,50054.1054.3552.8553.3500:00:00
2003-06-249,972,90053.3553.7952.6052.6000:00:00
2003-06-256,201,70052.5053.1852.3852.4700:00:00
2003-06-268,849,40052.2253.8652.2052.3000:00:00
2003-06-2716,472,20051.2552.4550.7551.5400:00:00
2003-06-3010,305,90052.0852.3751.6151.7000:00:00
2003-07-019,099,00051.7052.6451.4952.4200:00:00
2003-07-028,393,80052.1653.0652.1552.9000:00:00
2003-07-035,787,00052.9053.2552.3452.9900:00:00
2003-07-078,643,50053.2353.6852.6052.9800:00:00
2003-07-0810,533,00052.4753.0052.0052.4800:00:00
2003-07-0910,657,10052.1552.4951.7551.9200:00:00
2003-07-107,541,40051.4052.0051.2151.2500:00:00
2003-07-117,078,00051.4551.9351.3451.8800:00:00
2003-07-1411,927,30053.3054.2452.9153.6000:00:00
2003-07-1514,243,00053.9554.1952.5252.5500:00:00
2003-07-168,439,30052.3053.0552.2052.6000:00:00
2003-07-177,052,00052.8552.9052.0252.2700:00:00
2003-07-187,109,90052.4552.7551.8552.7400:00:00
2003-07-217,386,40052.6852.7451.2551.3800:00:00
2003-07-225,973,40051.3051.9851.0651.7600:00:00
2003-07-236,448,40051.9752.4151.2352.2000:00:00
2003-07-245,811,50052.5052.7251.5851.7000:00:00
2003-07-255,566,80051.2552.2551.2552.2300:00:00
2003-07-287,658,80051.7651.9451.2951.4600:00:00
2003-07-299,468,70051.5051.6450.5550.6300:00:00
2003-07-307,023,40050.9551.1250.6351.0700:00:00
2003-07-319,118,20051.6052.6551.2951.7900:00:00
2003-08-019,969,80050.9550.9550.1550.4300:00:00
2003-08-047,644,70050.4351.0049.9750.6000:00:00
2003-08-056,961,00050.7450.7549.7849.7800:00:00
2003-08-069,183,80049.9950.7849.7150.2100:00:00
2003-08-078,894,90050.0751.9250.0351.8000:00:00
2003-08-085,812,50052.0052.2551.2551.7500:00:00
2003-08-114,549,40051.5051.9351.3551.6800:00:00
2003-08-129,200,30051.6051.6750.2851.2600:00:00
2003-08-135,934,20051.3051.4250.6250.9900:00:00
2003-08-145,158,60051.1051.3050.7051.0000:00:00
2003-08-153,628,50051.0551.1950.7051.0500:00:00
2003-08-185,409,60050.8751.0950.3550.4200:00:00
2003-08-199,500,60050.9050.9049.7450.0600:00:00
2003-08-207,051,60050.0050.5049.7750.0300:00:00
2003-08-219,703,70049.8050.2349.2049.4000:00:00
2003-08-2211,107,90049.4949.9949.0049.5400:00:00
2003-08-255,767,80049.7149.8349.3149.5700:00:00
2003-08-267,533,70049.6749.9249.0249.6700:00:00
2003-08-276,424,00049.3149.5749.2049.2600:00:00
2003-08-286,193,00049.2649.3549.0049.1400:00:00
2003-08-299,042,40049.1449.7749.0149.5800:00:00
2003-09-028,743,80049.7850.1349.4150.0000:00:00
2003-09-0310,443,90050.0050.2749.4850.2400:00:00
2003-09-0410,095,20050.4951.2850.1851.1200:00:00
2003-09-056,484,50050.8751.1150.2950.5000:00:00
2003-09-089,227,80050.9851.4850.9051.3000:00:00
2003-09-096,998,80051.2551.4450.9851.2500:00:00
2003-09-1012,737,70051.2552.3251.1852.0400:00:00
2003-09-118,816,20052.3052.5051.9452.2500:00:00
2003-09-129,696,90052.0352.0451.3751.6300:00:00
2003-09-1521,815,70051.0452.4050.1550.8400:00:00
2003-09-1611,059,10050.8551.0650.4550.8500:00:00
2003-09-179,030,80050.6350.8350.1050.2200:00:00
2003-09-187,944,30050.2050.9050.1850.7400:00:00
2003-09-199,730,00050.7450.7450.1450.3100:00:00
2003-09-226,628,00050.1050.1949.8150.1800:00:00
2003-09-237,070,80050.3550.5049.9450.0200:00:00
2003-09-249,569,00050.0250.0249.4049.4500:00:00
2003-09-256,957,70049.4649.9049.4549.5300:00:00
2003-09-267,817,70049.5349.6449.0949.1800:00:00
2003-09-298,355,60049.1849.9249.1349.8600:00:00
2003-09-308,676,90049.7149.8249.2849.5200:00:00
2003-10-019,406,60049.7150.2749.4050.2700:00:00
2003-10-026,463,40050.3950.3949.9550.3000:00:00
2003-10-036,881,20050.7350.9550.0050.1100:00:00
2003-10-065,738,50050.1250.4449.7650.1600:00:00
2003-10-077,125,00050.0450.2249.8050.1000:00:00
2003-10-086,486,90050.0650.1049.6049.7800:00:00
2003-10-0910,796,70050.2050.2349.1849.3900:00:00
2003-10-106,755,20049.3949.3949.0749.2400:00:00
2003-10-135,346,90049.7049.8649.4949.7900:00:00
2003-10-1414,548,50050.6350.9850.4050.9300:00:00
2003-10-1512,480,20051.1051.1550.3050.5000:00:00
2003-10-166,534,70050.5050.7550.3250.6900:00:00
2003-10-177,347,50050.8650.8950.2750.4100:00:00
2003-10-205,039,70050.6050.7850.3650.6300:00:00
2003-10-217,156,80050.6451.0250.5650.8500:00:00
2003-10-227,735,90050.2050.6949.7549.9100:00:00
2003-10-236,739,20049.9550.4549.9250.3000:00:00
2003-10-247,064,40050.3150.3549.6550.3500:00:00
2003-10-275,234,80050.3550.6749.7849.9200:00:00
2003-10-286,850,80049.9950.5549.8550.5400:00:00
2003-10-2927,913,00050.5050.5648.0549.4800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources