Johnson and Johnson Historical Data - JNJ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Johnson and Johnson JNJ NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 131.65 0.00 0.00 0.00 131.65 05:53:47
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week129.74132128.78130.78877M1.911.47%
1 Month127.42134.8124.56129.39957M4.233.32%
3 Months140.2142.47124.56131.45137M-8.55-6.10%
6 Months136.91144.98124.56134.96247M-5.26-3.84%
1 Year142.1148.99121135.43317M-10.45-7.35%
3 Years119.41148.99109.32130.86036M12.2410.25%
5 Years107.77148.9981.79119.41637M23.8822.16%

JNJ 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 2019131.65+1.54+1.18%129.88132.0012,244,300
Sep 19 2019130.11-0.30-0.23%129.19131.194,820,184
Sep 18 2019130.41+0.74+0.57%128.78130.564,433,138
Sep 17 2019129.66999-0.16-0.12%129.11130.505,001,467
Sep 16 2019129.83-0.87-0.67%129.28130.0312,702,159
Sep 13 2019130.69999+0.30+0.23%129.96131.575,369,197
Sep 12 2019130.40-0.97-0.74%130.06131.775,250,364
Sep 11 2019131.37+1.82+1.40%129.08131.376,143,272
Sep 10 2019129.55+2.55+2.01%125.50129.688,227,860
Sep 09 2019127.00-1.21-0.94%126.59128.777,680,770
Sep 06 2019128.21-0.37-0.29%128.00129.296,665,155
Sep 05 2019128.58-0.28-0.22%128.31129.904,753,941
Sep 04 2019128.86+0.75+0.59%128.08129.594,777,628
Sep 03 2019128.11-0.07-0.05%127.50128.979995,710,530
Aug 30 2019128.17939-0.06-0.05%127.62129.107,323,239
Aug 29 2019128.24+0.12+0.09%126.83129.38996,827,383
Aug 28 2019128.12-1.38-1.07%126.84129.449999,795,895
Aug 27 2019129.50-0.50-0.38%128.80132.4020,102,219
Aug 26 2019130.00+2.16+1.69%124.56134.808,766,635
Aug 23 2019127.84-3.43-2.61%127.13131.4799915,642,687
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.