Johnson and Johnson Historical Data - JNJ

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 High Price Low Price Open Price Close Price Last Traded
  0.97 0.65% 149.17 149.41 147.93 148.44 148.20 19:59:37
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week145.59149.41144.72146.605,614,2103.582.46%
1 Month146.88149.41141.38145.665,754,9212.291.56%
3 Months127.83149.41127.31138.966,197,01321.3416.69%
6 Months132.49149.41124.56133.707,061,27516.6812.59%
1 Year127.71149.41124.56135.176,957,76521.4616.8%
3 Years113.94149.41110.76132.886,408,25135.2330.92%
5 Years101.55149.4181.79121.746,521,60947.6246.89%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 149.17 0.97 0.65% 148.44 149.41 147.93 8,964,329
Jan 16 2020 148.20 1.19 0.81% 147.79 148.84 146.20 6,475,803
Jan 15 2020 147.01 0.49 0.33% 146.54 147.395 146.24 4,960,668
Jan 14 2020 146.52 0.82 0.56% 145.05 146.81 144.73 6,999,621
Jan 13 2020 145.70 0.64 0.44% 145.80 145.80 144.72 4,592,510
Jan 10 2020 145.06 -0.33 -0.23% 145.59 146.18 144.90 5,042,446
Jan 09 2020 145.39 0.72 0.5% 145.08 146.03 144.99 6,003,955
Jan 08 2020 144.67 0.81 0.56% 144.67 145.98 143.70 6,605,751
Jan 07 2020 143.86 -0.24 -0.17% 144.03 145.45 141.38 7,382,883
Jan 06 2020 144.10 -0.18 -0.12% 144.00 144.39 142.85 6,562,535
Jan 03 2020 144.28 -1.98 -1.35% 143.50 145.373 143.00 5,676,394
Jan 02 2020 146.26 0.39 0.27% 145.87 146.45 145.08 5,631,493
Dec 31 2019 145.87 0.52 0.36% 145.28 146.01 144.78 4,433,997
Dec 30 2019 145.35 0.00 0.0% 145.76 146.20 145.03 2,923,312
Dec 27 2019 145.35 -0.35 -0.24% 146.42 146.55 145.30 3,375,227
Dec 26 2019 145.70 -0.14 -0.1% 145.97 146.1827 145.16 3,019,019
Dec 24 2019 145.8438 -0.60 -0.41% 146.00 146.45 145.26 4,239,149
Dec 23 2019 146.44 0.38 0.26% 145.51 146.76 145.3401 5,877,039
Dec 20 2019 146.06 0.71 0.49% 146.88 147.84 144.80 13,786,679
Dec 19 2019 145.35 1.96 1.37% 143.89 145.88 143.56 9,129,505
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.