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 Low Price High Price Open Price Close Price Last Traded
2.70 2.1% 131.51 127.22 131.635 129.12 128.81 14:56:42
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week120.57137.70118.50129.1415,362,51210.949.07%
1 Month140.80144.04109.16128.5416,528,610-9.29-6.6%
3 Months145.08154.50109.16136.5311,028,757-13.57-9.35%
6 Months132.76154.50109.16136.168,941,574-1.25-0.94%
1 Year139.01154.50109.16135.477,946,074-7.50-5.4%
3 Years124.73154.50109.16134.176,754,0916.785.44%
5 Years99.33154.5081.79123.836,673,33732.1832.4%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 128.30 -2.59 -1.98% 127.70 130.23 125.50 12,531,369
Mar 31 2020 130.89 -2.86 -2.14% 134.99 137.70 130.05 15,714,993
Mar 30 2020 133.75 10.95 8.92% 128.45 133.99 123.16 21,431,012
Mar 27 2020 122.80 -3.77 -2.98% 121.50 127.62 120.58 12,159,825
Mar 26 2020 126.57 7.29 6.11% 120.57 127.10 118.50 14,975,363
Mar 25 2020 119.28 0.13 0.11% 119.43 123.96 116.7008 13,981,204
Mar 24 2020 119.15 8.01 7.21% 118.23 119.65 113.86 17,589,590
Mar 23 2020 111.14 -8.75 -7.3% 117.00 122.52 109.16 20,801,730
Mar 20 2020 119.89 -6.96 -5.49% 127.39 131.00 118.13 19,774,641
Mar 19 2020 126.85 -9.15 -6.73% 135.21 135.89 126.15 18,438,331
Mar 18 2020 136.00 1.47 1.09% 131.02 136.00 128.71 17,506,191
Mar 17 2020 134.53 7.40 5.82% 128.55 136.77 126.05 17,896,914
Mar 16 2020 127.13 -5.57 -4.2% 123.00 133.76 122.43 18,764,332
Mar 13 2020 132.70 8.05 6.46% 129.76 134.92 124.65 19,668,374
Mar 12 2020 124.65 -7.45 -5.64% 127.31 133.765 124.00 21,479,166
Mar 11 2020 132.10 -9.05 -6.41% 138.41 139.74 131.50 17,217,237
Mar 10 2020 141.15 4.60 3.37% 139.97 142.04 134.23 12,694,139
Mar 09 2020 136.55 -5.05 -3.57% 136.33 139.6799 133.02 13,824,194
Mar 06 2020 141.60 -1.37 -0.96% 138.44 143.01 137.311 12,222,875
Mar 05 2020 142.97 0.00 0.0% 142.97 142.97 142.97 0
Mar 04 2020 142.97 7.67 5.67% 138.13 143.64 136.88 10,434,579
Mar 03 2020 135.30 -4.69 -3.35% 140.43 141.50 133.10 13,641,897
Mar 02 2020 139.99 4.48 3.31% 134.80 140.13 132.99 11,489,988
See More Historical Prices »
Your Recent History
NYSE
JNJ
Johnson an..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200402 19:11:42