JNJ

Johnson and Johnson Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Johnson and Johnson JNJ NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.60 0.4% 149.00 0.00 0.00 0.00 148.40 05:00:52
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.51151.00143.96146.915,571,4371.491.01%
1 Month142.76151.88140.58147.426,074,5586.244.37%
3 Months145.39153.62137.02145.356,970,3543.612.48%
6 Months154.25157.00109.16140.719,438,613-5.25-3.4%
1 Year130.34157.00109.16138.668,265,62918.6614.32%
3 Years133.09157.00109.16136.157,076,40415.9111.95%
5 Years100.49157.0081.79127.206,783,97148.5148.27%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 148.40 1.20 0.82% 149.32 150.70 147.2674 5,467,994
Aug 04 2020 147.20 -0.15 -0.1% 147.52 148.00 145.8247 4,159,818
Aug 03 2020 147.35 1.55 1.06% 146.20 147.79 145.8651 4,078,528
Jul 31 2020 145.80 -0.78 -0.53% 146.96 148.00 143.96 8,249,452
Jul 30 2020 146.58 -0.33 -0.22% 147.51 151.00 146.14 5,901,393
Jul 29 2020 146.91 0.07 0.05% 146.39 147.4918 146.07 4,482,982
Jul 28 2020 146.84 -0.56 -0.38% 147.55 148.05 146.75 4,833,223
Jul 27 2020 147.40 -0.50 -0.34% 147.37 148.92 146.86 5,296,348
Jul 24 2020 147.90 -1.45 -0.97% 150.77 150.80 147.03 5,357,593
Jul 23 2020 149.35 0.35 0.23% 150.21 151.88 149.28 6,557,265
Jul 22 2020 149.00 -0.74 -0.49% 149.99 150.75 147.85 5,847,236
Jul 21 2020 149.74 0.21 0.14% 149.75 151.6695 149.33 5,574,900
Jul 20 2020 149.53 0.45 0.3% 150.23 150.40 148.43 6,188,586
Jul 17 2020 149.08 0.13 0.09% 150.78 151.50 148.69 7,432,265
Jul 16 2020 148.95 0.98 0.66% 148.74 149.68 146.68 9,256,410
Jul 15 2020 147.97 0.05 0.03% 149.74 150.205 147.85 8,486,637
Jul 14 2020 147.92 2.83 1.95% 145.49 148.39 145.26 7,392,723
Jul 13 2020 145.09 2.72 1.91% 143.61 146.639 142.37 6,949,210
Jul 10 2020 142.37 -0.18 -0.13% 142.75 143.14 141.425 4,255,575
Jul 09 2020 142.55 -0.70 -0.49% 142.76 144.425 140.58 5,723,014
Jul 08 2020 143.25 0.40 0.28% 142.87 143.39 141.57 6,243,991
Jul 07 2020 142.85 -0.13 -0.09% 141.39 143.97 141.23 5,617,974
Jul 06 2020 142.98 2.01 1.43% 142.49 143.77 141.88 5,949,316
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.