Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.56 | 1.05% | 149.93 | 147.54 | 150.24 | 148.32 | 148.37 | 20:00:00 |
JNJ Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 150.65 | 150.75 | 147.4043 | 149.09 | 6,631,169 | -0.72 | -0.48% |
| 1 Month | 148.58 | 154.50 | 146.98 | 150.31 | 6,300,475 | 1.35 | 0.91% |
| 3 Months | 137.60 | 154.50 | 136.16 | 146.43 | 6,243,102 | 12.33 | 8.96% |
| 6 Months | 131.70 | 154.50 | 124.56 | 137.15 | 7,029,447 | 18.23 | 13.84% |
| 1 Year | 134.98 | 154.50 | 124.56 | 136.84 | 6,896,693 | 14.95 | 11.08% |
| 3 Years | 118.40 | 154.50 | 118.32 | 134.06 | 6,410,962 | 31.53 | 26.63% |
| 5 Years | 100.74 | 154.50 | 81.79 | 122.86 | 6,469,913 | 49.19 | 48.83% |
JNJ 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21 2020 | 149.93 | 1.56 | 1.05% | 148.32 | 150.24 | 147.54 | 7,774,201 |
| Feb 20 2020 | 148.37 | -0.57 | -0.38% | 149.09 | 149.49 | 147.4043 | 7,463,430 |
| Feb 19 2020 | 148.94 | -0.20 | -0.13% | 149.56 | 149.76 | 148.58 | 6,114,551 |
| Feb 18 2020 | 149.14 | -0.99 | -0.66% | 150.47 | 150.74 | 148.96 | 7,230,646 |
| Feb 14 2020 | 150.13 | 0.03 | 0.02% | 150.65 | 150.75 | 149.15 | 5,716,049 |
| Feb 13 2020 | 150.10 | -0.99 | -0.66% | 150.16 | 151.045 | 149.88 | 5,479,413 |
| Feb 12 2020 | 151.09 | -0.90 | -0.59% | 152.07 | 153.11 | 150.92 | 5,163,557 |
| Feb 11 2020 | 151.99 | 0.13 | 0.09% | 152.29 | 153.2999 | 151.54 | 3,715,000 |
| Feb 10 2020 | 151.86 | -0.03 | -0.02% | 151.93 | 152.06 | 150.8911 | 4,835,499 |
| Feb 07 2020 | 151.89 | -1.86 | -1.21% | 153.34 | 153.58 | 151.55 | 5,699,564 |
| Feb 06 2020 | 153.75 | -0.24 | -0.16% | 154.25 | 154.50 | 152.74 | 6,200,393 |
| Feb 05 2020 | 153.99 | 2.39 | 1.58% | 152.10 | 154.28 | 151.31 | 5,960,706 |
| Feb 04 2020 | 151.60 | 1.40 | 0.93% | 151.49 | 152.75 | 150.17 | 6,541,358 |
| Feb 03 2020 | 150.20 | 1.33 | 0.89% | 149.42 | 150.49 | 148.87 | 5,764,923 |
| Jan 31 2020 | 148.87 | -1.49 | -0.99% | 149.75 | 150.36 | 148.64 | 8,632,121 |
| Jan 30 2020 | 150.36 | -0.18 | -0.12% | 150.03 | 150.61 | 149.05 | 6,469,993 |
| Jan 29 2020 | 150.54 | 1.04 | 0.7% | 149.11 | 151.19 | 146.98 | 6,179,316 |
| Jan 28 2020 | 149.50 | 0.75 | 0.5% | 148.75 | 150.57 | 148.15 | 6,848,024 |
| Jan 27 2020 | 148.75 | 0.43 | 0.29% | 147.22 | 149.46 | 147.00 | 7,155,526 |
| Jan 24 2020 | 148.32 | -0.18 | -0.12% | 148.58 | 149.00 | 147.93 | 8,538,947 |
| Jan 23 2020 | 148.50 | 0.20 | 0.13% | 148.04 | 148.77 | 146.755 | 8,669,779 |
