|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 5,803,500 | 55.60 | 56.55 | 55.60 | 56.34 | 00:00:00 | 2003-05-12 | 7,878,200 | 56.09 | 56.23 | 55.55 | 56.16 | 00:00:00 | 2003-05-13 | 7,999,900 | 56.00 | 56.00 | 55.15 | 55.50 | 00:00:00 | 2003-05-14 | 7,506,700 | 55.87 | 55.90 | 55.01 | 55.35 | 00:00:00 | 2003-05-15 | 5,033,400 | 55.49 | 55.94 | 55.24 | 55.44 | 00:00:00 | 2003-05-16 | 6,511,800 | 55.21 | 56.25 | 55.21 | 56.04 | 00:00:00 | 2003-05-19 | 13,579,600 | 55.70 | 55.86 | 54.00 | 54.63 | 00:00:00 | 2003-05-20 | 10,068,600 | 54.82 | 55.15 | 53.33 | 53.99 | 00:00:00 | 2003-05-21 | 9,953,700 | 54.10 | 54.33 | 53.18 | 53.45 | 00:00:00 | 2003-05-22 | 8,354,700 | 53.45 | 53.94 | 53.22 | 53.38 | 00:00:00 | 2003-05-23 | 7,360,400 | 53.27 | 53.39 | 52.60 | 53.09 | 00:00:00 | 2003-05-27 | 9,297,900 | 52.70 | 53.60 | 52.55 | 53.42 | 00:00:00 | 2003-05-28 | 7,836,300 | 53.70 | 53.85 | 53.23 | 53.66 | 00:00:00 | 2003-05-29 | 9,358,300 | 53.91 | 54.14 | 53.22 | 53.39 | 00:00:00 | 2003-05-30 | 8,080,800 | 53.55 | 54.40 | 53.35 | 54.35 | 00:00:00 | 2003-06-02 | 9,658,500 | 54.35 | 54.65 | 53.13 | 53.22 | 00:00:00 | 2003-06-03 | 7,575,600 | 53.22 | 54.10 | 53.22 | 53.85 | 00:00:00 | 2003-06-04 | 9,262,100 | 53.98 | 54.44 | 53.40 | 54.06 | 00:00:00 | 2003-06-05 | 21,248,300 | 52.50 | 53.25 | 51.63 | 52.02 | 00:00:00 | 2003-06-06 | 15,792,900 | 53.25 | 53.42 | 52.30 | 52.75 | 00:00:00 | 2003-06-09 | 8,017,600 | 52.50 | 53.12 | 52.09 | 52.72 | 00:00:00 | 2003-06-10 | 8,865,100 | 52.78 | 52.85 | 51.90 | 52.64 | 00:00:00 | 2003-06-11 | 10,413,800 | 52.92 | 53.00 | 52.10 | 53.00 | 00:00:00 | 2003-06-12 | 10,491,800 | 53.25 | 54.17 | 53.10 | 53.27 | 00:00:00 | 2003-06-13 | 7,977,500 | 53.45 | 53.80 | 52.40 | 52.56 | 00:00:00 | 2003-06-16 | 9,545,300 | 53.00 | 54.09 | 52.87 | 53.70 | 00:00:00 | 2003-06-17 | 10,924,900 | 54.55 | 55.24 | 54.36 | 54.76 | 00:00:00 | 2003-06-18 | 8,722,200 | 54.75 | 55.19 | 54.62 | 54.95 | 00:00:00 | 2003-06-19 | 7,412,300 | 55.50 | 55.57 | 54.05 | 54.41 | 00:00:00 | 2003-06-20 | 9,671,000 | 54.85 | 55.00 | 54.40 | 54.45 | 00:00:00 | 2003-06-23 | 9,568,500 | 54.10 | 54.35 | 52.85 | 53.35 | 00:00:00 | 2003-06-24 | 9,972,900 | 53.35 | 53.79 | 52.60 | 52.60 | 00:00:00 | 2003-06-25 | 6,201,700 | 52.50 | 53.18 | 52.38 | 52.47 | 00:00:00 | 2003-06-26 | 8,849,400 | 52.22 | 53.86 | 52.20 | 52.30 | 00:00:00 | 2003-06-27 | 16,472,200 | 51.25 | 52.45 | 50.75 | 51.54 | 00:00:00 | 2003-06-30 | 10,305,900 | 52.08 | 52.37 | 51.61 | 51.70 | 00:00:00 | 2003-07-01 | 9,099,000 | 51.70 | 52.64 | 51.49 | 52.42 | 00:00:00 | 2003-07-02 | 8,393,800 | 52.16 | 53.06 | 52.15 | 52.90 | 00:00:00 | 2003-07-03 | 5,787,000 | 52.90 | 53.25 | 52.34 | 52.99 | 00:00:00 | 2003-07-07 | 8,643,500 | 53.23 | 53.68 | 52.60 | 52.98 | 00:00:00 | 2003-07-08 | 10,533,000 | 52.47 | 53.00 | 52.00 | 52.48 | 00:00:00 | 2003-07-09 | 10,657,100 | 52.15 | 52.49 | 51.75 | 51.92 | 00:00:00 | 2003-07-10 | 7,541,400 | 51.40 | 52.00 | 51.21 | 51.25 | 00:00:00 | 2003-07-11 | 7,078,000 | 51.45 | 51.93 | 51.34 | 51.88 | 00:00:00 | 2003-07-14 | 11,927,300 | 53.30 | 54.24 | 52.91 | 53.60 | 00:00:00 | 2003-07-15 | 14,243,000 | 53.95 | 54.19 | 52.52 | 52.55 | 00:00:00 | 2003-07-16 | 8,439,300 | 52.30 | 53.05 | 52.20 | 52.60 | 00:00:00 | 2003-07-17 | 7,052,000 | 52.85 | 52.90 | 52.02 | 52.27 | 00:00:00 | 2003-07-18 | 7,109,900 | 52.45 | 52.75 | 51.85 | 52.74 | 00:00:00 | 2003-07-21 | 7,386,400 | 52.68 | 52.74 | 51.25 | 51.38 | 00:00:00 | 2003-07-22 | 5,973,400 | 51.30 | 51.98 | 51.06 | 51.76 | 00:00:00 | 2003-07-23 | 6,448,400 | 51.97 | 52.41 | 51.23 | 52.20 | 00:00:00 | 2003-07-24 | 5,811,500 | 52.50 | 52.72 | 51.58 | 51.70 | 00:00:00 | 2003-07-25 | 5,566,800 | 51.25 | 52.25 | 51.25 | 52.23 | 00:00:00 | 2003-07-28 | 7,658,800 | 51.76 | 51.94 | 51.29 | 51.46 | 00:00:00 | 2003-07-29 | 9,468,700 | 51.50 | 51.64 | 50.55 | 50.63 | 00:00:00 | 2003-07-30 | 7,023,400 | 50.95 | 51.12 | 50.63 | 51.07 | 00:00:00 | 2003-07-31 | 9,118,200 | 51.60 | 52.65 | 51.29 | 51.79 | 00:00:00 | 2003-08-01 | 9,969,800 | 50.95 | 50.95 | 50.15 | 50.43 | 00:00:00 | 2003-08-04 | 7,644,700 | 50.43 | 51.00 | 49.97 | 50.60 | 00:00:00 | 2003-08-05 | 6,961,000 | 50.74 | 50.75 | 49.78 | 49.78 | 00:00:00 | 2003-08-06 | 9,183,800 | 49.99 | 50.78 | 49.71 | 50.21 | 00:00:00 | 2003-08-07 | 8,894,900 | 50.07 | 51.92 | 50.03 | 51.80 | 00:00:00 | 2003-08-08 | 5,812,500 | 52.00 | 52.25 | 51.25 | 51.75 | 00:00:00 | 2003-08-11 | 4,549,400 | 51.50 | 51.93 | 51.35 | 51.68 | 00:00:00 | 2003-08-12 | 9,200,300 | 51.60 | 51.67 | 50.28 | 51.26 | 00:00:00 | 2003-08-13 | 5,934,200 | 51.30 | 51.42 | 50.62 | 50.99 | 00:00:00 | 2003-08-14 | 5,158,600 | 51.10 | 51.30 | 50.70 | 51.00 | 00:00:00 | 2003-08-15 | 3,628,500 | 51.05 | 51.19 | 50.70 | 51.05 | 00:00:00 | 2003-08-18 | 5,409,600 | 50.87 | 51.09 | 50.35 | 50.42 | 00:00:00 | 2003-08-19 | 9,500,600 | 50.90 | 50.90 | 49.74 | 50.06 | 00:00:00 | 2003-08-20 | 7,051,600 | 50.00 | 50.50 | 49.77 | 50.03 | 00:00:00 | 2003-08-21 | 9,703,700 | 49.80 | 50.23 | 49.20 | 49.40 | 00:00:00 | 2003-08-22 | 11,107,900 | 49.49 | 49.99 | 49.00 | 49.54 | 00:00:00 | 2003-08-25 | 5,767,800 | 49.71 | 49.83 | 49.31 | 49.57 | 00:00:00 | 2003-08-26 | 7,533,700 | 49.67 | 49.92 | 49.02 | 49.67 | 00:00:00 | 2003-08-27 | 6,424,000 | 49.31 | 49.57 | 49.20 | 49.26 | 00:00:00 | 2003-08-28 | 6,193,000 | 49.26 | 49.35 | 49.00 | 49.14 | 00:00:00 | 2003-08-29 | 9,042,400 | 49.14 | 49.77 | 49.01 | 49.58 | 00:00:00 | 2003-09-02 | 8,743,800 | 49.78 | 50.13 | 49.41 | 50.00 | 00:00:00 | 2003-09-03 | 10,443,900 | 50.00 | 50.27 | 49.48 | 50.24 | 00:00:00 | 2003-09-04 | 10,095,200 | 50.49 | 51.28 | 50.18 | 51.12 | 00:00:00 | 2003-09-05 | 6,484,500 | 50.87 | 51.11 | 50.29 | 50.50 | 00:00:00 | 2003-09-08 | 9,227,800 | 50.98 | 51.48 | 50.90 | 51.30 | 00:00:00 | 2003-09-09 | 6,998,800 | 51.25 | 51.44 | 50.98 | 51.25 | 00:00:00 | 2003-09-10 | 12,737,700 | 51.25 | 52.32 | 51.18 | 52.04 | 00:00:00 | 2003-09-11 | 8,816,200 | 52.30 | 52.50 | 51.94 | 52.25 | 00:00:00 | 2003-09-12 | 9,696,900 | 52.03 | 52.04 | 51.37 | 51.63 | 00:00:00 | 2003-09-15 | 21,815,700 | 51.04 | 52.40 | 50.15 | 50.84 | 00:00:00 | 2003-09-16 | 11,059,100 | 50.85 | 51.06 | 50.45 | 50.85 | 00:00:00 | 2003-09-17 | 9,030,800 | 50.63 | 50.83 | 50.10 | 50.22 | 00:00:00 | 2003-09-18 | 7,944,300 | 50.20 | 50.90 | 50.18 | 50.74 | 00:00:00 | 2003-09-19 | 9,730,000 | 50.74 | 50.74 | 50.14 | 50.31 | 00:00:00 | 2003-09-22 | 6,628,000 | 50.10 | 50.19 | 49.81 | 50.18 | 00:00:00 | 2003-09-23 | 7,070,800 | 50.35 | 50.50 | 49.94 | 50.02 | 00:00:00 | 2003-09-24 | 9,569,000 | 50.02 | 50.02 | 49.40 | 49.45 | 00:00:00 | 2003-09-25 | 6,957,700 | 49.46 | 49.90 | 49.45 | 49.53 | 00:00:00 | 2003-09-26 | 7,817,700 | 49.53 | 49.64 | 49.09 | 49.18 | 00:00:00 | 2003-09-29 | 8,355,600 | 49.18 | 49.92 | 49.13 | 49.86 | 00:00:00 | 2003-09-30 | 8,676,900 | 49.71 | 49.82 | 49.28 | 49.52 | 00:00:00 | 2003-10-01 | 9,406,600 | 49.71 | 50.27 | 49.40 | 50.27 | 00:00:00 | 2003-10-02 | 6,463,400 | 50.39 | 50.39 | 49.95 | 50.30 | 00:00:00 | 2003-10-03 | 6,881,200 | 50.73 | 50.95 | 50.00 | 50.11 | 00:00:00 | 2003-10-06 | 5,738,500 | 50.12 | 50.44 | 49.76 | 50.16 | 00:00:00 | 2003-10-07 | 7,125,000 | 50.04 | 50.22 | 49.80 | 50.10 | 00:00:00 | 2003-10-08 | 6,486,900 | 50.06 | 50.10 | 49.60 | 49.78 | 00:00:00 | 2003-10-09 | 10,796,700 | 50.20 | 50.23 | 49.18 | 49.39 | 00:00:00 | 2003-10-10 | 6,755,200 | 49.39 | 49.39 | 49.07 | 49.24 | 00:00:00 | 2003-10-13 | 5,346,900 | 49.70 | 49.86 | 49.49 | 49.79 | 00:00:00 | 2003-10-14 | 14,548,500 | 50.63 | 50.98 | 50.40 | 50.93 | 00:00:00 | 2003-10-15 | 12,480,200 | 51.10 | 51.15 | 50.30 | 50.50 | 00:00:00 | 2003-10-16 | 6,534,700 | 50.50 | 50.75 | 50.32 | 50.69 | 00:00:00 | 2003-10-17 | 7,347,500 | 50.86 | 50.89 | 50.27 | 50.41 | 00:00:00 | 2003-10-20 | 5,039,700 | 50.60 | 50.78 | 50.36 | 50.63 | 00:00:00 | 2003-10-21 | 7,156,800 | 50.64 | 51.02 | 50.56 | 50.85 | 00:00:00 | 2003-10-22 | 7,735,900 | 50.20 | 50.69 | 49.75 | 49.91 | 00:00:00 | 2003-10-23 | 6,739,200 | 49.95 | 50.45 | 49.92 | 50.30 | 00:00:00 | 2003-10-24 | 7,064,400 | 50.31 | 50.35 | 49.65 | 50.35 | 00:00:00 | 2003-10-27 | 5,234,800 | 50.35 | 50.67 | 49.78 | 49.92 | 00:00:00 | 2003-10-28 | 6,850,800 | 49.99 | 50.55 | 49.85 | 50.54 | 00:00:00 | 2003-10-29 | 27,913,000 | 50.50 | 50.56 | 48.05 | 49.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|