Johnson and Johnson Historical Data - JNJ

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 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
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week150.65150.75147.4043149.096,631,169-0.72-0.48%
1 Month148.58154.50146.98150.316,300,4751.350.91%
3 Months137.60154.50136.16146.436,243,10212.338.96%
6 Months131.70154.50124.56137.157,029,44718.2313.84%
1 Year134.98154.50124.56136.846,896,69314.9511.08%
3 Years118.40154.50118.32134.066,410,96231.5326.63%
5 Years100.74154.5081.79122.866,469,91349.1948.83%

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
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.