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 Last Traded
0.85 0.59% 144.53 16:57:10
Open Price Low Price High Price Close Price Previous Close
144.60 143.22 144.66 144.20 143.68
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.05147.94142.86144.328,071,370-2.52-1.71%
1 Month136.68151.30133.65144.437,483,0877.855.74%
3 Months150.07153.142133.65145.806,627,674-5.54-3.69%
6 Months144.62155.47133.65146.176,583,597-0.09-0.06%
1 Year137.16157.00109.16142.947,853,6827.375.37%
3 Years137.51157.00109.16137.107,246,2147.025.11%
5 Years102.28157.0094.28130.486,693,26142.2541.31%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 144.00 0.32 0.22% 144.60 144.66 143.22 3,060,051
Nov 25 2020 143.68 -0.19 -0.13% 144.24 144.24 142.86 7,592,692
Nov 24 2020 143.87 0.00 0.0% 144.07 144.765 143.61 11,033,076
Nov 23 2020 143.87 -2.49 -1.7% 146.01 146.01 143.04 7,305,220
Nov 20 2020 146.36 -0.78 -0.53% 147.05 147.94 146.13 6,354,490
Nov 19 2020 147.14 -0.23 -0.16% 147.30 147.46 145.5869 7,950,033
Nov 18 2020 147.37 -1.98 -1.33% 148.87 149.76 147.37 6,659,474
Nov 17 2020 149.35 -1.50 -0.99% 150.00 150.63 149.12 7,297,604
Nov 16 2020 150.85 0.95 0.63% 151.19 151.30 149.801 6,266,781
Nov 13 2020 149.90 1.60 1.08% 149.09 150.41 148.41 5,891,797
Nov 12 2020 148.30 0.50 0.34% 147.61 148.65 146.7536 4,710,348
Nov 11 2020 147.80 -0.48 -0.32% 149.18 149.20 146.86 6,378,692
Nov 10 2020 148.28 2.20 1.51% 147.40 148.75 146.26 7,384,162
Nov 09 2020 146.08 3.83 2.69% 148.28 148.99 144.92 12,340,020
Nov 06 2020 142.25 2.49 1.78% 140.22 143.19 139.65 5,941,491
Nov 05 2020 139.76 0.36 0.26% 140.98 141.83 139.26 8,010,621
Nov 04 2020 139.40 0.90 0.65% 139.68 142.54 138.70 10,259,836
Nov 03 2020 138.50 -0.19 -0.14% 140.02 140.96 137.78 6,355,294
Nov 02 2020 138.69 1.58 1.15% 139.25 139.25 137.11 7,083,911
Oct 30 2020 137.11 -0.08 -0.06% 136.68 137.54 133.65 7,363,112
Oct 29 2020 137.19 -1.17 -0.85% 138.00 138.70 136.05 7,201,337
Oct 28 2020 138.36 -4.79 -3.35% 141.09 141.98 138.18 8,420,492
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.