|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 4,643,800 | 93.12 | 93.75 | 91.56 | 92.19 | 00:00:00 | | 2000-01-04 | 7,823,400 | 91.12 | 91.56 | 88.75 | 88.81 | 00:00:00 | | 2000-01-05 | 8,235,000 | 88.81 | 90.81 | 88.44 | 89.75 | 00:00:00 | | 2000-01-06 | 5,365,600 | 90.31 | 93.94 | 90.12 | 92.56 | 00:00:00 | | 2000-01-07 | 9,866,000 | 94.12 | 96.94 | 93.62 | 96.50 | 00:00:00 | | 2000-01-10 | 4,933,400 | 96.69 | 96.94 | 94.06 | 94.06 | 00:00:00 | | 2000-01-11 | 6,160,400 | 93.00 | 94.94 | 92.94 | 94.37 | 00:00:00 | | 2000-01-12 | 5,165,000 | 93.87 | 95.06 | 93.19 | 93.50 | 00:00:00 | | 2000-01-13 | 4,670,000 | 93.94 | 96.00 | 93.06 | 93.37 | 00:00:00 | | 2000-01-14 | 5,407,600 | 93.94 | 94.37 | 92.81 | 93.69 | 00:00:00 | | 2000-01-18 | 4,875,600 | 92.00 | 93.06 | 91.06 | 91.31 | 00:00:00 | | 2000-01-19 | 5,511,600 | 91.00 | 92.06 | 90.62 | 91.62 | 00:00:00 | | 2000-01-20 | 4,825,400 | 92.25 | 92.31 | 90.06 | 91.94 | 00:00:00 | | 2000-01-21 | 8,548,200 | 91.75 | 91.75 | 89.62 | 89.87 | 00:00:00 | | 2000-01-24 | 11,306,600 | 90.12 | 90.19 | 83.56 | 83.69 | 00:00:00 | | 2000-01-25 | 12,966,200 | 83.87 | 86.94 | 83.56 | 85.25 | 00:00:00 | | 2000-01-26 | 9,497,800 | 86.25 | 86.87 | 83.06 | 83.50 | 00:00:00 | | 2000-01-27 | 12,410,400 | 83.75 | 83.94 | 80.50 | 80.50 | 00:00:00 | | 2000-01-28 | 12,340,000 | 80.87 | 85.19 | 80.87 | 84.50 | 00:00:00 | | 2000-01-31 | 9,063,800 | 85.19 | 86.75 | 82.81 | 86.06 | 00:00:00 | | 2000-02-01 | 6,090,000 | 85.44 | 85.50 | 84.37 | 84.81 | 00:00:00 | | 2000-02-02 | 5,798,200 | 85.50 | 86.31 | 84.94 | 85.37 | 00:00:00 | | 2000-02-03 | 10,246,800 | 85.00 | 85.00 | 81.87 | 83.31 | 00:00:00 | | 2000-02-04 | 6,909,400 | 83.12 | 83.62 | 81.81 | 82.12 | 00:00:00 | | 2000-02-07 | 5,823,200 | 81.56 | 82.00 | 81.00 | 81.44 | 00:00:00 | | 2000-02-08 | 6,128,400 | 82.44 | 83.00 | 81.25 | 82.06 | 00:00:00 | | 2000-02-09 | 12,424,000 | 82.06 | 82.12 | 79.69 | 80.00 | 00:00:00 | | 2000-02-10 | 11,347,600 | 79.81 | 80.37 | 77.50 | 78.00 | 00:00:00 | | 2000-02-11 | 10,240,600 | 77.75 | 78.44 | 75.94 | 77.44 | 00:00:00 | | 2000-02-14 | 7,380,400 | 76.94 | 78.25 | 76.69 | 77.62 | 00:00:00 | | 2000-02-15 | 9,865,400 | 77.69 | 80.25 | 77.50 | 79.69 | 00:00:00 | | 2000-02-16 | 9,251,200 | 80.25 | 80.62 | 78.94 | 79.81 | 00:00:00 | | 2000-02-17 | 5,782,600 | 80.94 | 81.12 | 78.75 | 79.19 | 00:00:00 | | 2000-02-18 | 8,249,600 | 78.50 | 78.94 | 76.87 | 77.44 | 00:00:00 | | 2000-02-22 | 7,311,600 | 78.00 | 79.06 | 76.75 | 78.62 | 00:00:00 | | 2000-02-23 | 8,300,600 | 78.12 | 78.31 | 76.12 | 76.12 | 00:00:00 | | 2000-02-24 | 18,520,000 | 75.00 | 75.25 | 72.00 | 73.75 | 00:00:00 | | 2000-02-25 | 13,222,200 | 72.56 | 72.62 | 70.31 | 72.00 | 00:00:00 | | 2000-02-28 | 13,547,800 | 72.00 | 72.94 | 70.06 | 72.75 | 00:00:00 | | 2000-02-29 | 10,185,000 | 73.25 | 73.44 | 71.25 | 72.00 | 00:00:00 | | 2000-03-01 | 9,406,800 | 72.25 | 73.37 | 71.06 | 73.37 | 00:00:00 | | 2000-03-02 | 6,800,400 | 73.00 | 74.94 | 72.62 | 73.69 | 00:00:00 | | 2000-03-03 | 5,802,800 | 74.25 | 74.25 | 72.25 | 73.50 | 00:00:00 | | 2000-03-06 | 7,637,800 | 72.94 | 72.94 | 70.25 | 70.50 | 00:00:00 | | 2000-03-07 | 16,530,000 | 70.50 | 70.50 | 66.12 | 68.50 | 00:00:00 | | 2000-03-08 | 12,846,200 | 67.69 | 71.75 | 67.25 | 71.00 | 00:00:00 | | 2000-03-09 | 9,668,400 | 71.00 | 73.00 | 69.94 | 72.69 | 00:00:00 | | 2000-03-10 | 8,723,400 | 72.69 | 73.75 | 69.87 | 70.87 | 00:00:00 | | 2000-03-13 | 5,764,000 | 69.62 | 71.56 | 69.31 | 70.00 | 00:00:00 | | 2000-03-14 | 10,343,400 | 71.81 | 74.62 | 71.75 | 72.75 | 00:00:00 | | 2000-03-15 | 12,020,400 | 72.25 | 78.19 | 71.81 | 76.94 | 00:00:00 | | 2000-03-16 | 15,369,600 | 79.87 | 80.50 | 78.94 | 79.81 | 00:00:00 | | 2000-03-17 | 11,006,600 | 79.31 | 79.94 | 78.19 | 79.56 | 00:00:00 | | 2000-03-20 | 6,763,800 | 79.69 | 79.94 | 78.56 | 79.31 | 00:00:00 | | 2000-03-21 | 8,031,800 | 78.12 | 81.00 | 78.12 | 80.25 | 00:00:00 | | 2000-03-22 | 9,984,600 | 80.87 | 82.25 | 79.69 | 82.25 | 00:00:00 | | 2000-03-23 | 10,395,600 | 81.25 | 81.94 | 79.94 | 80.00 | 00:00:00 | | 2000-03-24 | 38,765,600 | 73.00 | 74.00 | 70.19 | 72.25 | 00:00:00 | | 2000-03-27 | 22,611,800 | 71.00 | 71.25 | 68.62 | 69.75 | 00:00:00 | | 2000-03-28 | 18,384,400 | 69.44 | 72.00 | 69.37 | 72.00 | 00:00:00 | | 2000-03-29 | 14,705,000 | 70.06 | 72.12 | 70.06 | 71.06 | 00:00:00 | | 2000-03-30 | 10,348,400 | 70.56 | 71.62 | 70.31 | 70.75 | 00:00:00 | | 2000-03-31 | 8,021,000 | 71.00 | 71.12 | 70.06 | 70.25 | 00:00:00 | | 2000-04-03 | 11,110,600 | 70.62 | 72.75 | 70.00 | 72.25 | 00:00:00 | | 2000-04-04 | 22,026,600 | 73.19 | 76.75 | 73.06 | 76.75 | 00:00:00 | | 2000-04-05 | 14,047,600 | 76.00 | 77.50 | 74.75 | 77.50 | 00:00:00 | | 2000-04-06 | 8,306,600 | 77.25 | 77.31 | 74.31 | 74.87 | 00:00:00 | | 2000-04-07 | 6,323,400 | 76.25 | 76.37 | 73.81 | 74.06 | 00:00:00 | | 2000-04-10 | 8,401,200 | 74.81 | 76.50 | 74.69 | 76.00 | 00:00:00 | | 2000-04-11 | 8,906,000 | 76.00 | 78.37 | 75.62 | 78.25 | 00:00:00 | | 2000-04-12 | 7,532,800 | 77.69 | 79.37 | 76.06 | 77.00 | 00:00:00 | | 2000-04-13 | 7,077,800 | 76.06 | 76.94 | 74.75 | 76.25 | 00:00:00 | | 2000-04-14 | 8,474,400 | 75.12 | 75.62 | 72.56 | 73.31 | 00:00:00 | | 2000-04-17 | 11,988,400 | 75.62 | 78.00 | 75.50 | 77.50 | 00:00:00 | | 2000-04-18 | 15,003,400 | 80.00 | 82.00 | 79.25 | 81.50 | 00:00:00 | | 2000-04-19 | 7,807,600 | 81.50 | 82.62 | 80.69 | 82.25 | 00:00:00 | | 2000-04-20 | 5,644,000 | 82.12 | 82.94 | 81.25 | 81.62 | 00:00:00 | | 2000-04-24 | 7,208,800 | 81.50 | 84.44 | 81.50 | 83.87 | 00:00:00 | | 2000-04-25 | 5,644,400 | 83.69 | 84.44 | 82.62 | 84.31 | 00:00:00 | | 2000-04-26 | 5,480,000 | 84.06 | 84.06 | 82.00 | 82.75 | 00:00:00 | | 2000-04-27 | 4,766,000 | 82.25 | 83.37 | 81.81 | 83.00 | 00:00:00 | | 2000-04-28 | 5,154,600 | 82.75 | 83.00 | 81.94 | 82.50 | 00:00:00 | | 2000-05-01 | 5,830,600 | 82.25 | 84.44 | 81.87 | 82.69 | 00:00:00 | | 2000-05-02 | 5,166,200 | 82.12 | 84.56 | 82.06 | 84.19 | 00:00:00 | | 2000-05-03 | 5,089,600 | 84.12 | 84.94 | 83.00 | 83.25 | 00:00:00 | | 2000-05-04 | 3,053,800 | 83.00 | 84.06 | 82.31 | 83.06 | 00:00:00 | | 2000-05-05 | 4,241,800 | 83.19 | 84.25 | 82.69 | 84.00 | 00:00:00 | | 2000-05-08 | 9,189,400 | 84.94 | 87.75 | 84.12 | 87.75 | 00:00:00 | | 2000-05-09 | 8,169,600 | 87.50 | 88.44 | 86.75 | 87.00 | 00:00:00 | | 2000-05-10 | 8,320,400 | 87.00 | 87.00 | 85.12 | 85.50 | 00:00:00 | | 2000-05-11 | 4,645,400 | 86.37 | 86.94 | 85.87 | 86.06 | 00:00:00 | | 2000-05-12 | 4,082,200 | 86.12 | 86.19 | 84.69 | 85.50 | 00:00:00 | | 2000-05-15 | 4,486,800 | 85.25 | 87.00 | 85.12 | 86.25 | 00:00:00 | | 2000-05-16 | 5,168,400 | 86.50 | 87.44 | 86.25 | 87.31 | 00:00:00 | | 2000-05-17 | 3,511,200 | 87.06 | 87.69 | 85.62 | 87.06 | 00:00:00 | | 2000-05-18 | 6,093,800 | 86.87 | 89.00 | 86.81 | 88.50 | 00:00:00 | | 2000-05-19 | 7,081,800 | 88.81 | 89.62 | 86.87 | 88.75 | 00:00:00 | | 2000-05-22 | 6,143,200 | 89.62 | 89.69 | 85.19 | 86.87 | 00:00:00 | | 2000-05-23 | 5,617,200 | 87.87 | 88.19 | 86.12 | 87.00 | 00:00:00 | | 2000-05-24 | 8,222,600 | 87.69 | 90.00 | 87.25 | 89.94 | 00:00:00 | | 2000-05-25 | 4,532,600 | 89.25 | 89.50 | 87.69 | 89.31 | 00:00:00 | | 2000-05-26 | 3,103,800 | 89.50 | 89.81 | 87.87 | 88.12 | 00:00:00 | | 2000-05-30 | 4,222,600 | 88.19 | 88.94 | 87.12 | 88.94 | 00:00:00 | | 2000-05-31 | 4,397,600 | 89.19 | 89.94 | 88.25 | 89.50 | 00:00:00 | | 2000-06-01 | 5,238,400 | 89.25 | 89.50 | 87.25 | 87.69 | 00:00:00 | | 2000-06-02 | 9,357,800 | 87.50 | 87.50 | 82.50 | 84.00 | 00:00:00 | | 2000-06-05 | 5,326,000 | 83.50 | 85.25 | 82.56 | 84.00 | 00:00:00 | | 2000-06-06 | 3,206,000 | 83.50 | 84.75 | 83.00 | 84.12 | 00:00:00 | | 2000-06-07 | 4,108,400 | 85.06 | 85.44 | 83.69 | 83.69 | 00:00:00 | | 2000-06-08 | 3,688,400 | 83.69 | 84.94 | 82.87 | 84.87 | 00:00:00 | | 2000-06-09 | 4,108,200 | 85.00 | 87.50 | 84.81 | 86.12 | 00:00:00 | | 2000-06-12 | 3,808,400 | 86.75 | 87.37 | 84.69 | 84.78 | 00:00:00 | | 2000-06-13 | 5,406,000 | 85.75 | 88.50 | 85.56 | 88.00 | 00:00:00 | | 2000-06-14 | 5,496,000 | 89.37 | 89.87 | 88.62 | 89.75 | 00:00:00 | | 2000-06-15 | 7,975,000 | 90.00 | 91.00 | 89.44 | 90.62 | 00:00:00 | | 2000-06-16 | 7,345,400 | 90.06 | 90.44 | 89.37 | 89.56 | 00:00:00 | | 2000-06-19 | 3,567,600 | 89.75 | 90.31 | 89.06 | 90.19 | 00:00:00 | | 2000-06-20 | 4,365,600 | 90.37 | 90.44 | 88.06 | 88.56 | 00:00:00 | | 2000-06-21 | 5,114,400 | 88.75 | 90.44 | 88.75 | 89.87 | 00:00:00 | | 2000-06-22 | 3,993,400 | 89.75 | 89.75 | 88.25 | 88.56 | 00:00:00 | | 2000-06-23 | 3,848,200 | 88.81 | 89.94 | 88.69 | 89.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
