|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 27,913,000 | 50.50 | 50.56 | 48.05 | 49.48 | 00:00:00 | | 2003-10-30 | 10,683,700 | 49.48 | 49.94 | 49.29 | 49.48 | 00:00:00 | | 2003-10-31 | 10,290,300 | 49.60 | 50.33 | 49.59 | 50.33 | 00:00:00 | | 2003-11-03 | 6,867,700 | 50.08 | 50.20 | 49.74 | 49.78 | 00:00:00 | | 2003-11-04 | 7,687,600 | 49.35 | 49.66 | 49.00 | 49.15 | 00:00:00 | | 2003-11-05 | 7,414,600 | 48.95 | 49.65 | 48.76 | 49.15 | 00:00:00 | | 2003-11-06 | 6,903,000 | 49.10 | 49.25 | 48.75 | 49.17 | 00:00:00 | | 2003-11-07 | 6,379,700 | 48.97 | 49.79 | 48.75 | 48.81 | 00:00:00 | | 2003-11-10 | 6,036,000 | 48.80 | 48.98 | 48.26 | 48.73 | 00:00:00 | | 2003-11-11 | 6,447,100 | 48.74 | 49.24 | 48.54 | 49.08 | 00:00:00 | | 2003-11-12 | 5,537,300 | 49.44 | 49.50 | 49.12 | 49.50 | 00:00:00 | | 2003-11-13 | 11,116,400 | 49.41 | 50.67 | 49.27 | 50.34 | 00:00:00 | | 2003-11-14 | 21,457,900 | 50.68 | 52.45 | 50.59 | 52.12 | 00:00:00 | | 2003-11-17 | 6,821,900 | 51.50 | 52.06 | 51.33 | 51.67 | 00:00:00 | | 2003-11-18 | 10,571,900 | 51.93 | 52.89 | 51.68 | 51.94 | 00:00:00 | | 2003-11-19 | 6,516,900 | 51.90 | 52.49 | 51.90 | 52.26 | 00:00:00 | | 2003-11-20 | 6,020,100 | 52.05 | 52.25 | 51.38 | 51.49 | 00:00:00 | | 2003-11-21 | 7,780,800 | 51.49 | 51.50 | 50.60 | 50.88 | 00:00:00 | | 2003-11-24 | 7,948,700 | 50.13 | 51.50 | 50.13 | 51.48 | 00:00:00 | | 2003-11-25 | 11,494,200 | 51.23 | 51.23 | 50.43 | 50.69 | 00:00:00 | | 2003-11-26 | 16,251,300 | 50.72 | 50.72 | 49.20 | 49.70 | 00:00:00 | | 2003-11-28 | 5,466,300 | 49.25 | 49.55 | 49.20 | 49.30 | 00:00:00 | | 2003-12-01 | 10,666,100 | 50.30 | 50.30 | 49.30 | 49.50 | 00:00:00 | | 2003-12-02 | 11,245,300 | 49.49 | 49.49 | 48.93 | 48.95 | 00:00:00 | | 2003-12-03 | 10,067,000 | 49.20 | 49.45 | 49.01 | 49.16 | 00:00:00 | | 2003-12-04 | 7,913,700 | 49.27 | 49.55 | 49.11 | 49.33 | 00:00:00 | | 2003-12-05 | 7,078,800 | 49.58 | 49.69 | 48.99 | 49.16 | 00:00:00 | | 2003-12-08 | 11,066,100 | 49.36 | 50.28 | 49.30 | 49.85 | 00:00:00 | | 2003-12-09 | 10,652,200 | 50.15 | 50.27 | 49.85 | 50.01 | 00:00:00 | | 2003-12-10 | 8,141,400 | 50.01 | 50.30 | 49.90 | 50.25 | 00:00:00 | | 2003-12-11 | 7,535,700 | 49.90 | 50.24 | 49.90 | 50.00 | 00:00:00 | | 2003-12-12 | 10,924,400 | 48.79 | 49.85 | 48.79 | 49.39 | 00:00:00 | | 2003-12-15 | 12,387,200 | 50.10 | 50.10 | 49.25 | 49.46 | 00:00:00 | | 2003-12-16 | 10,641,600 | 49.33 | 49.73 | 49.12 | 49.42 | 00:00:00 | | 2003-12-17 | 7,847,100 | 49.30 | 49.53 | 49.13 | 49.35 | 00:00:00 | | 2003-12-18 | 9,461,900 | 49.20 | 49.97 | 49.20 | 49.97 | 00:00:00 | | 2003-12-19 | 12,128,400 | 50.20 | 50.20 | 49.89 | 50.10 | 00:00:00 | | 2003-12-22 | 7,724,500 | 50.08 | 50.48 | 49.89 | 50.48 | 00:00:00 | | 2003-12-23 | 8,099,500 | 50.23 | 50.77 | 50.20 | 50.55 | 00:00:00 | | 2003-12-24 | 2,983,100 | 50.55 | 50.74 | 50.30 | 50.73 | 00:00:00 | | 2003-12-26 | 1,279,600 | 50.56 | 50.71 | 50.50 | 50.62 | 00:00:00 | | 2003-12-29 | 6,589,200 | 50.85 | 51.25 | 50.74 | 51.25 | 00:00:00 | | 2003-12-30 | 5,881,800 | 51.25 | 51.62 | 51.00 | 51.37 | 00:00:00 | | 2003-12-31 | 5,580,900 | 51.29 | 51.74 | 51.21 | 51.66 | 00:00:00 | | 2004-01-02 | 6,463,600 | 51.66 | 52.09 | 51.40 | 51.66 | 00:00:00 | | 2004-01-05 | 8,433,800 | 52.00 | 52.08 | 51.50 | 51.96 | 00:00:00 | | 2004-01-06 | 7,298,000 | 51.71 | 52.09 | 51.55 | 51.73 | 00:00:00 | | 2004-01-07 | 7,279,200 | 51.65 | 51.78 | 51.46 | 51.75 | 00:00:00 | | 2004-01-08 | 6,464,900 | 51.75 | 51.99 | 51.50 | 51.99 | 00:00:00 | | 2004-01-09 | 6,427,300 | 51.90 | 51.90 | 51.39 | 51.40 | 00:00:00 | | 2004-01-12 | 10,459,500 | 51.49 | 52.50 | 51.48 | 52.39 | 00:00:00 | | 2004-01-13 | 7,402,800 | 52.40 | 52.75 | 52.04 | 52.25 | 00:00:00 | | 2004-01-14 | 6,410,600 | 52.18 | 52.41 | 51.89 | 52.00 | 00:00:00 | | 2004-01-15 | 7,112,400 | 52.07 | 52.75 | 51.66 | 51.84 | 00:00:00 | | 2004-01-16 | 15,364,000 | 51.49 | 51.49 | 50.43 | 50.45 | 00:00:00 | | 2004-01-20 | 14,023,400 | 50.80 | 51.95 | 50.80 | 51.50 | 00:00:00 | | 2004-01-21 | 11,084,500 | 51.51 | 52.65 | 51.50 | 52.56 | 00:00:00 | | 2004-01-22 | 8,893,500 | 52.65 | 53.21 | 52.62 | 53.05 | 00:00:00 | | 2004-01-23 | 9,367,400 | 53.30 | 53.55 | 52.75 | 53.00 | 00:00:00 | | 2004-01-26 | 7,999,100 | 53.00 | 53.61 | 52.88 | 53.50 | 00:00:00 | | 2004-01-27 | 8,900,400 | 53.35 | 53.70 | 53.28 | 53.28 | 00:00:00 | | 2004-01-28 | 8,381,300 | 53.40 | 53.62 | 53.11 | 53.16 | 00:00:00 | | 2004-01-29 | 7,692,000 | 53.20 | 54.04 | 53.03 | 53.89 | 00:00:00 | | 2004-01-30 | 6,592,900 | 53.82 | 53.92 | 53.35 | 53.42 | 00:00:00 | | 2004-02-02 | 7,009,400 | 53.41 | 53.89 | 53.05 | 53.53 | 00:00:00 | | 2004-02-03 | 5,047,600 | 53.65 | 53.91 | 53.41 | 53.84 | 00:00:00 | | 2004-02-04 | 9,436,700 | 53.98 | 54.82 | 53.85 | 54.48 | 00:00:00 | | 2004-02-05 | 7,138,300 | 54.55 | 54.85 | 54.36 | 54.50 | 00:00:00 | | 2004-02-06 | 6,603,100 | 54.49 | 54.65 | 54.07 | 54.15 | 00:00:00 | | 2004-02-09 | 6,071,800 | 54.23 | 54.30 | 53.62 | 54.11 | 00:00:00 | | 2004-02-10 | 5,686,200 | 54.11 | 54.65 | 54.07 | 54.43 | 00:00:00 | | 2004-02-11 | 7,302,400 | 54.28 | 54.84 | 54.00 | 54.65 | 00:00:00 | | 2004-02-12 | 5,764,400 | 54.49 | 54.90 | 54.31 | 54.60 | 00:00:00 | | 2004-02-13 | 4,994,700 | 54.62 | 54.86 | 54.09 | 54.23 | 00:00:00 | | 2004-02-17 | 4,818,400 | 54.48 | 54.63 | 54.19 | 54.41 | 00:00:00 | | 2004-02-18 | 4,725,700 | 54.10 | 54.22 | 53.82 | 53.89 | 00:00:00 | | 2004-02-19 | 8,285,800 | 54.00 | 54.15 | 53.56 | 53.57 | 00:00:00 | | 2004-02-20 | 7,212,400 | 53.75 | 53.79 | 53.25 | 53.30 | 00:00:00 | | 2004-02-23 | 7,412,800 | 53.49 | 53.49 | 52.79 | 53.05 | 00:00:00 | | 2004-02-24 | 12,268,600 | 53.51 | 54.32 | 53.51 | 54.18 | 00:00:00 | | 2004-02-25 | 7,286,100 | 53.95 | 54.32 | 53.75 | 54.06 | 00:00:00 | | 2004-02-26 | 4,962,700 | 53.68 | 54.29 | 53.68 | 53.97 | 00:00:00 | | 2004-02-27 | 4,967,100 | 54.00 | 54.40 | 53.90 | 53.91 | 00:00:00 | | 2004-03-01 | 6,921,500 | 54.49 | 54.49 | 53.51 | 53.76 | 00:00:00 | | 2004-03-02 | 10,710,000 | 53.52 | 53.70 | 52.81 | 52.87 | 00:00:00 | | 2004-03-03 | 6,706,500 | 52.70 | 53.40 | 52.70 | 53.22 | 00:00:00 | | 2004-03-04 | 3,958,000 | 53.05 | 53.22 | 52.84 | 53.03 | 00:00:00 | | 2004-03-05 | 7,141,300 | 52.82 | 53.53 | 52.77 | 53.13 | 00:00:00 | | 2004-03-08 | 5,588,400 | 53.43 | 53.76 | 52.99 | 53.10 | 00:00:00 | | 2004-03-09 | 6,423,800 | 53.04 | 53.05 | 52.55 | 52.67 | 00:00:00 | | 2004-03-10 | 9,345,100 | 52.61 | 52.74 | 51.73 | 51.77 | 00:00:00 | | 2004-03-11 | 9,841,900 | 51.65 | 52.30 | 51.00 | 51.11 | 00:00:00 | | 2004-03-12 | 10,039,500 | 51.15 | 51.24 | 50.50 | 50.71 | 00:00:00 | | 2004-03-15 | 7,877,500 | 50.71 | 51.10 | 50.29 | 50.57 | 00:00:00 | | 2004-03-16 | 6,583,200 | 50.77 | 51.22 | 50.61 | 51.08 | 00:00:00 | | 2004-03-17 | 7,599,200 | 51.30 | 51.64 | 50.62 | 50.88 | 00:00:00 | | 2004-03-18 | 6,196,900 | 50.92 | 51.37 | 50.89 | 50.98 | 00:00:00 | | 2004-03-19 | 10,158,900 | 50.99 | 51.14 | 50.01 | 50.05 | 00:00:00 | | 2004-03-22 | 9,306,200 | 50.05 | 50.06 | 49.25 | 49.50 | 00:00:00 | | 2004-03-23 | 6,573,300 | 50.03 | 50.03 | 49.35 | 49.65 | 00:00:00 | | 2004-03-24 | 6,845,700 | 49.55 | 49.99 | 49.50 | 49.65 | 00:00:00 | | 2004-03-25 | 9,804,900 | 49.95 | 50.26 | 49.45 | 50.20 | 00:00:00 | | 2004-03-26 | 5,767,800 | 50.50 | 50.50 | 50.05 | 50.13 | 00:00:00 | | 2004-03-29 | 6,578,300 | 50.41 | 50.87 | 50.40 | 50.57 | 00:00:00 | | 2004-03-30 | 5,754,900 | 50.51 | 50.85 | 50.28 | 50.42 | 00:00:00 | | 2004-03-31 | 7,201,900 | 50.55 | 50.92 | 50.30 | 50.72 | 00:00:00 | | 2004-04-01 | 6,380,700 | 51.05 | 51.23 | 50.37 | 50.52 | 00:00:00 | | 2004-04-02 | 7,411,400 | 49.90 | 51.25 | 49.90 | 51.18 | 00:00:00 | | 2004-04-05 | 7,122,000 | 51.18 | 51.52 | 50.81 | 51.52 | 00:00:00 | | 2004-04-06 | 5,042,500 | 51.10 | 51.50 | 51.06 | 51.48 | 00:00:00 | | 2004-04-07 | 6,221,500 | 51.48 | 51.74 | 51.29 | 51.38 | 00:00:00 | | 2004-04-08 | 8,022,200 | 51.75 | 51.80 | 50.53 | 50.87 | 00:00:00 | | 2004-04-12 | 5,346,000 | 50.86 | 51.25 | 50.81 | 51.20 | 00:00:00 | | 2004-04-13 | 10,773,300 | 51.94 | 52.10 | 51.34 | 51.39 | 00:00:00 | | 2004-04-14 | 9,254,300 | 51.33 | 52.60 | 51.26 | 52.60 | 00:00:00 | | 2004-04-15 | 19,346,800 | 52.98 | 54.77 | 52.87 | 54.52 | 00:00:00 | | 2004-04-16 | 11,372,700 | 54.67 | 54.69 | 53.80 | 54.13 | 00:00:00 | | 2004-04-19 | 7,614,800 | 53.77 | 54.06 | 53.39 | 53.92 | 00:00:00 | | 2004-04-20 | 7,574,100 | 53.71 | 53.78 | 53.04 | 53.13 | 00:00:00 | | 2004-04-21 | 7,676,200 | 53.05 | 53.95 | 53.02 | 53.68 | 00:00:00 | | 2004-04-22 | 7,143,200 | 53.43 | 53.98 | 53.21 | 53.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
