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 2021-06-17
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-034,643,80093.1293.7591.5692.1900:00:00
2000-01-047,823,40091.1291.5688.7588.8100:00:00
2000-01-058,235,00088.8190.8188.4489.7500:00:00
2000-01-065,365,60090.3193.9490.1292.5600:00:00
2000-01-079,866,00094.1296.9493.6296.5000:00:00
2000-01-104,933,40096.6996.9494.0694.0600:00:00
2000-01-116,160,40093.0094.9492.9494.3700:00:00
2000-01-125,165,00093.8795.0693.1993.5000:00:00
2000-01-134,670,00093.9496.0093.0693.3700:00:00
2000-01-145,407,60093.9494.3792.8193.6900:00:00
2000-01-184,875,60092.0093.0691.0691.3100:00:00
2000-01-195,511,60091.0092.0690.6291.6200:00:00
2000-01-204,825,40092.2592.3190.0691.9400:00:00
2000-01-218,548,20091.7591.7589.6289.8700:00:00
2000-01-2411,306,60090.1290.1983.5683.6900:00:00
2000-01-2512,966,20083.8786.9483.5685.2500:00:00
2000-01-269,497,80086.2586.8783.0683.5000:00:00
2000-01-2712,410,40083.7583.9480.5080.5000:00:00
2000-01-2812,340,00080.8785.1980.8784.5000:00:00
2000-01-319,063,80085.1986.7582.8186.0600:00:00
2000-02-016,090,00085.4485.5084.3784.8100:00:00
2000-02-025,798,20085.5086.3184.9485.3700:00:00
2000-02-0310,246,80085.0085.0081.8783.3100:00:00
2000-02-046,909,40083.1283.6281.8182.1200:00:00
2000-02-075,823,20081.5682.0081.0081.4400:00:00
2000-02-086,128,40082.4483.0081.2582.0600:00:00
2000-02-0912,424,00082.0682.1279.6980.0000:00:00
2000-02-1011,347,60079.8180.3777.5078.0000:00:00
2000-02-1110,240,60077.7578.4475.9477.4400:00:00
2000-02-147,380,40076.9478.2576.6977.6200:00:00
2000-02-159,865,40077.6980.2577.5079.6900:00:00
2000-02-169,251,20080.2580.6278.9479.8100:00:00
2000-02-175,782,60080.9481.1278.7579.1900:00:00
2000-02-188,249,60078.5078.9476.8777.4400:00:00
2000-02-227,311,60078.0079.0676.7578.6200:00:00
2000-02-238,300,60078.1278.3176.1276.1200:00:00
2000-02-2418,520,00075.0075.2572.0073.7500:00:00
2000-02-2513,222,20072.5672.6270.3172.0000:00:00
2000-02-2813,547,80072.0072.9470.0672.7500:00:00
2000-02-2910,185,00073.2573.4471.2572.0000:00:00
2000-03-019,406,80072.2573.3771.0673.3700:00:00
2000-03-026,800,40073.0074.9472.6273.6900:00:00
2000-03-035,802,80074.2574.2572.2573.5000:00:00
2000-03-067,637,80072.9472.9470.2570.5000:00:00
2000-03-0716,530,00070.5070.5066.1268.5000:00:00
2000-03-0812,846,20067.6971.7567.2571.0000:00:00
2000-03-099,668,40071.0073.0069.9472.6900:00:00
2000-03-108,723,40072.6973.7569.8770.8700:00:00
2000-03-135,764,00069.6271.5669.3170.0000:00:00
2000-03-1410,343,40071.8174.6271.7572.7500:00:00
2000-03-1512,020,40072.2578.1971.8176.9400:00:00
2000-03-1615,369,60079.8780.5078.9479.8100:00:00
2000-03-1711,006,60079.3179.9478.1979.5600:00:00
2000-03-206,763,80079.6979.9478.5679.3100:00:00
2000-03-218,031,80078.1281.0078.1280.2500:00:00
2000-03-229,984,60080.8782.2579.6982.2500:00:00
2000-03-2310,395,60081.2581.9479.9480.0000:00:00
2000-03-2438,765,60073.0074.0070.1972.2500:00:00
2000-03-2722,611,80071.0071.2568.6269.7500:00:00
2000-03-2818,384,40069.4472.0069.3772.0000:00:00
2000-03-2914,705,00070.0672.1270.0671.0600:00:00
2000-03-3010,348,40070.5671.6270.3170.7500:00:00
2000-03-318,021,00071.0071.1270.0670.2500:00:00
2000-04-0311,110,60070.6272.7570.0072.2500:00:00
2000-04-0422,026,60073.1976.7573.0676.7500:00:00
2000-04-0514,047,60076.0077.5074.7577.5000:00:00
2000-04-068,306,60077.2577.3174.3174.8700:00:00
2000-04-076,323,40076.2576.3773.8174.0600:00:00
2000-04-108,401,20074.8176.5074.6976.0000:00:00
2000-04-118,906,00076.0078.3775.6278.2500:00:00
2000-04-127,532,80077.6979.3776.0677.0000:00:00
2000-04-137,077,80076.0676.9474.7576.2500:00:00
2000-04-148,474,40075.1275.6272.5673.3100:00:00
2000-04-1711,988,40075.6278.0075.5077.5000:00:00
2000-04-1815,003,40080.0082.0079.2581.5000:00:00
2000-04-197,807,60081.5082.6280.6982.2500:00:00
2000-04-205,644,00082.1282.9481.2581.6200:00:00
2000-04-247,208,80081.5084.4481.5083.8700:00:00
2000-04-255,644,40083.6984.4482.6284.3100:00:00
2000-04-265,480,00084.0684.0682.0082.7500:00:00
2000-04-274,766,00082.2583.3781.8183.0000:00:00
2000-04-285,154,60082.7583.0081.9482.5000:00:00
2000-05-015,830,60082.2584.4481.8782.6900:00:00
2000-05-025,166,20082.1284.5682.0684.1900:00:00
2000-05-035,089,60084.1284.9483.0083.2500:00:00
2000-05-043,053,80083.0084.0682.3183.0600:00:00
2000-05-054,241,80083.1984.2582.6984.0000:00:00
2000-05-089,189,40084.9487.7584.1287.7500:00:00
2000-05-098,169,60087.5088.4486.7587.0000:00:00
2000-05-108,320,40087.0087.0085.1285.5000:00:00
2000-05-114,645,40086.3786.9485.8786.0600:00:00
2000-05-124,082,20086.1286.1984.6985.5000:00:00
2000-05-154,486,80085.2587.0085.1286.2500:00:00
2000-05-165,168,40086.5087.4486.2587.3100:00:00
2000-05-173,511,20087.0687.6985.6287.0600:00:00
2000-05-186,093,80086.8789.0086.8188.5000:00:00
2000-05-197,081,80088.8189.6286.8788.7500:00:00
2000-05-226,143,20089.6289.6985.1986.8700:00:00
2000-05-235,617,20087.8788.1986.1287.0000:00:00
2000-05-248,222,60087.6990.0087.2589.9400:00:00
2000-05-254,532,60089.2589.5087.6989.3100:00:00
2000-05-263,103,80089.5089.8187.8788.1200:00:00
2000-05-304,222,60088.1988.9487.1288.9400:00:00
2000-05-314,397,60089.1989.9488.2589.5000:00:00
2000-06-015,238,40089.2589.5087.2587.6900:00:00
2000-06-029,357,80087.5087.5082.5084.0000:00:00
2000-06-055,326,00083.5085.2582.5684.0000:00:00
2000-06-063,206,00083.5084.7583.0084.1200:00:00
2000-06-074,108,40085.0685.4483.6983.6900:00:00
2000-06-083,688,40083.6984.9482.8784.8700:00:00
2000-06-094,108,20085.0087.5084.8186.1200:00:00
2000-06-123,808,40086.7587.3784.6984.7800:00:00
2000-06-135,406,00085.7588.5085.5688.0000:00:00
2000-06-145,496,00089.3789.8788.6289.7500:00:00
2000-06-157,975,00090.0091.0089.4490.6200:00:00
2000-06-167,345,40090.0690.4489.3789.5600:00:00
2000-06-193,567,60089.7590.3189.0690.1900:00:00
2000-06-204,365,60090.3790.4488.0688.5600:00:00
2000-06-215,114,40088.7590.4488.7589.8700:00:00
2000-06-223,993,40089.7589.7588.2588.5600:00:00
2000-06-233,848,20088.8189.9488.6989.7500:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources