JNJ

Johnson and Johnson Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
2.30 1.56% 149.47 19:37:59
Close Price Low Price High Price Open Price Previous Close
149.18 146.20 149.65 146.52 147.17
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week147.05150.59146.05148.274,233,6752.421.65%
1 Month151.94155.47146.05150.445,872,615-2.47-1.63%
3 Months139.53155.47137.02147.565,927,5219.947.12%
6 Months131.02157.00109.16142.538,101,96118.4514.08%
1 Year129.90157.00109.16140.368,005,56019.5715.07%
3 Years134.44157.00109.16136.607,104,52515.0311.18%
5 Years94.08157.0089.90128.536,701,03655.3958.88%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 149.35 2.30 1.56% 146.52 149.65 146.20 12,185,592
Sep 17 2020 147.05 -1.64 -1.1% 148.22 148.76 146.05 5,459,120
Sep 16 2020 148.69 -0.20 -0.13% 149.39 150.06 148.18 4,321,092
Sep 15 2020 148.89 0.09 0.06% 149.34 150.59 148.52 3,657,658
Sep 14 2020 148.80 1.01 0.68% 147.99 150.00 147.94 4,374,140
Sep 11 2020 147.79 0.75 0.51% 147.05 148.53 146.63 3,932,379
Sep 10 2020 147.04 -2.81 -1.88% 149.25 150.02 146.52 6,206,753
Sep 09 2020 149.85 2.40 1.63% 148.28 151.10 147.26 6,951,680
Sep 08 2020 147.45 -1.14 -0.77% 151.09 151.88 146.90 8,744,224
Sep 04 2020 148.59 -1.18 -0.79% 150.07 152.00 147.13 7,198,243
Sep 03 2020 149.77 -4.21 -2.73% 154.78 155.47 148.30 8,665,720
Sep 02 2020 153.98 2.44 1.61% 150.77 154.33 149.245 6,874,364
Sep 01 2020 151.54 -2.06 -1.34% 153.63 154.79 150.07 6,304,668
Aug 31 2020 153.60 0.81 0.53% 152.33 154.80 152.2605 6,359,913
Aug 28 2020 152.79 -0.19 -0.12% 152.85 154.10 151.90 5,389,302
Aug 27 2020 152.98 0.68 0.45% 152.47 153.26 151.80 5,426,416
Aug 26 2020 152.30 0.24 0.16% 151.82 152.65 150.64 7,979,063
Aug 25 2020 152.06 -0.09 -0.06% 152.88 153.19 151.535 3,858,812
Aug 24 2020 152.15 -0.84 -0.55% 152.74 153.73 150.35 5,390,230
Aug 21 2020 152.99 1.64 1.08% 151.94 153.65 150.5901 6,700,863
Aug 20 2020 151.35 0.85 0.56% 149.75 151.58 149.5457 4,852,174
Aug 19 2020 150.50 0.50 0.33% 149.58 151.58 149.32 7,972,445
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.