JNJ

Johnson and Johnson Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 137.19 20:00:00
Close Price Low Price High Price Open Price Previous Close
137.19
more quote information »

JNJ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week145.98147.47136.05140.966,289,925-8.79-6.02%
1 Month146.07153.142136.05145.786,106,662-8.88-6.08%
3 Months147.79155.47136.05147.926,032,089-10.60-7.17%
6 Months148.48155.47136.05146.756,526,826-11.29-7.6%
1 Year133.08157.00109.16142.217,795,8304.113.09%
3 Years141.08157.00109.16136.957,147,362-3.89-2.76%
5 Years101.45157.0094.28129.896,664,43035.7435.23%

JNJ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 137.19 -1.17 -0.85% 138.00 138.70 136.05 7,201,337
Oct 28 2020 138.36 -4.79 -3.35% 141.09 141.98 138.18 8,420,492
Oct 27 2020 143.15 -0.82 -0.57% 143.74 144.29 142.92 4,758,493
Oct 26 2020 143.97 -1.27 -0.87% 144.79 145.10 142.75 6,926,643
Oct 23 2020 145.24 0.16 0.11% 145.98 147.47 144.35 4,142,658
Oct 22 2020 145.08 1.15 0.8% 144.16 145.69 143.84 5,278,609
Oct 21 2020 143.93 -0.62 -0.43% 144.10 145.34 143.91 5,218,129
Oct 20 2020 144.55 0.23 0.16% 144.66 145.75 144.12 4,452,135
Oct 19 2020 144.32 -3.78 -2.55% 148.66 148.90 144.13 7,246,693
Oct 16 2020 148.10 0.91 0.62% 147.60 148.76 147.01 6,090,205
Oct 15 2020 147.19 -0.91 -0.61% 147.48 147.90 146.33 5,976,785
Oct 14 2020 148.10 -0.26 -0.18% 148.82 149.03 147.39 7,705,864
Oct 13 2020 148.36 -3.48 -2.29% 149.30 150.12 147.77 11,047,483
Oct 12 2020 151.84 0.87 0.58% 151.55 153.142 150.97 7,237,932
Oct 09 2020 150.97 2.08 1.4% 149.65 151.48 149.445 5,049,554
Oct 08 2020 148.89 1.01 0.68% 148.36 149.85 148.04 4,377,143
Oct 07 2020 147.88 1.62 1.11% 146.41 148.23 145.81 5,416,170
Oct 06 2020 146.26 -1.97 -1.33% 148.28 148.61 145.87 5,115,056
Oct 05 2020 148.23 1.99 1.36% 147.00 148.38 146.42 4,991,344
Oct 02 2020 146.24 -1.08 -0.73% 146.07 148.41 145.83 5,480,518
Oct 01 2020 147.32 -1.56 -1.05% 149.03 149.65 145.36 6,453,422
Sep 30 2020 148.88 1.82 1.24% 147.53 149.73 146.84 8,480,817
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:20201030 07:33:54