Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Johnson & Johnson logo
JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JNJ: Johnson & Johnson Historical Data

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8496
CLOSE 7.8562

Low

LOW 6.39

High

HIGH 9.27
DATEOPENHIGHLOWCLOSE
01/02/19907.347.487.317.48
01/03/19907.487.537.417.52
01/04/19907.527.557.447.53
01/05/19907.57.597.457.45
01/08/19907.457.587.447.58
01/09/19907.587.587.347.34
01/10/19907.367.447.197.23
01/11/19907.317.367.287.33
01/12/19907.257.37.087.11
01/15/19907.067.147.057.08
01/16/19907.037.086.977.08
01/17/19907.067.117.027.02
01/18/19906.977.096.957.08
01/19/19907.087.197.067.17
01/22/19907.147.166.926.92
01/23/19907.057.056.886.91
01/24/19906.756.846.586.78
01/25/19906.736.836.596.63
01/26/19906.636.736.446.61
01/29/19906.696.76.566.61
01/30/19906.666.676.396.5
01/31/19906.536.616.486.55
02/01/19906.786.786.646.67
02/02/19906.696.886.676.83
02/05/19906.86.836.756.78
02/06/19906.816.816.666.75
02/07/19906.736.916.676.84
02/08/19906.927.036.896.97
02/09/199077.086.987.02
02/12/19907.037.036.946.97
02/13/19906.956.956.836.88
02/14/19906.916.956.886.94
02/15/19906.917.056.917.05
02/16/19907.057.056.916.94
02/20/19906.916.916.696.81
02/21/19906.696.756.696.72
02/22/19906.756.786.646.64
02/23/19906.646.666.56.52
02/26/19906.566.696.56.67
02/27/19906.696.756.666.67
02/28/19906.646.776.646.7
03/01/19906.736.836.726.75
03/02/19906.816.886.776.88
03/05/19906.886.946.776.77
03/06/19906.86.926.86.91
03/07/19906.976.976.886.91
03/08/19906.9776.926.98
03/09/19906.956.976.916.95
03/12/19906.916.946.836.92
03/13/19906.916.926.786.8
03/14/19906.836.916.816.89
03/15/19906.917.166.887.11
03/16/19907.147.197.097.16
03/19/19907.087.167.087.13
03/20/19907.137.137.027.05
03/21/19907.027.096.986.98
03/22/19907.027.056.836.86
03/23/19906.916.986.886.97
03/26/19906.987.036.976.98
03/27/19906.987.196.947.14
03/28/19907.177.197.097.14
03/29/19907.147.167.067.08
03/30/19907.097.0977.02
04/02/19906.977.036.947.02
04/03/19907.057.227.027.2
04/04/19907.237.37.067.09
04/05/19907.177.237.137.14
04/06/19907.177.197.027.14
04/09/19907.147.37.137.27
04/10/19907.197.37.177.27
04/11/19907.317.387.287.28
04/12/19907.27.337.177.33
04/16/19907.417.427.287.3
04/17/19907.257.427.237.39
04/18/19907.387.417.37.33
04/19/19907.197.337.197.27
04/20/19907.37.317.227.28
04/23/19907.287.287.137.14
04/24/19907.177.27.057.08
04/25/19907.097.147.037.06
04/26/19907.097.167.037.14
04/27/19907.167.1977.05
04/30/199077.086.957.08
05/01/19907.137.27.097.16
05/02/19907.147.287.137.28
05/03/19907.37.347.237.25
05/04/19907.347.397.277.38
05/07/19907.387.447.347.42
05/08/19907.447.447.387.41
05/09/19907.397.427.287.3
05/10/19907.337.397.287.34
05/11/19907.397.537.347.5
05/14/19907.57.667.57.58
05/15/19907.587.647.537.63
05/16/19907.637.667.527.61
05/17/19907.637.697.597.66
05/18/19907.667.667.557.59
05/21/19907.587.737.567.72
05/22/19907.757.837.667.77
05/23/19907.777.87.77.78
05/24/19907.817.947.757.94
05/25/19907.887.897.817.83
05/29/19907.887.987.847.97
05/30/199088.057.948.02
05/31/19907.988.027.977.98
06/01/19908.068.067.978.03
06/04/19908.038.167.978.14
06/05/19908.168.228.148.16
06/06/19908.138.148.038.08
06/07/19908.068.0988.03
06/08/19908.038.057.867.88
06/11/19907.8987.898
06/12/19908.038.137.928.13
06/13/19908.138.168.058.09
06/14/19908.068.067.987.98
06/15/19907.948.057.928.05
06/18/199088.027.917.92
06/19/19907.917.987.917.97
06/20/19908.028.147.988.08
06/21/19908.148.398.138.33
06/22/19908.368.418.178.17
06/25/19908.198.258.068.09
06/26/19908.228.238.118.11
06/27/19908.148.348.148.33
06/28/19908.348.528.348.48
06/29/19908.488.538.398.47
07/02/19908.478.78.448.7
07/03/19908.738.738.668.66
07/05/19908.668.678.488.55
07/06/19908.58.668.488.61
07/09/19908.638.638.538.55
07/10/19908.558.568.478.5
07/11/19908.568.788.538.7
07/12/19908.758.868.698.86
07/13/19908.888.988.818.81
07/16/19908.888.948.838.86
07/17/19908.928.928.778.89
07/18/19908.898.978.848.92
07/19/19908.889.098.889.09
07/20/19909.089.279.069.13
07/23/199099.038.668.88
07/24/19908.9498.819
07/25/199099.1999.16
07/26/19909.149.239.119.17
07/27/19909.169.179.029.05
07/30/19908.989.028.838.95
07/31/19908.958.978.88.83
08/01/19908.88.848.738.81
08/02/19908.638.698.568.59
08/03/19908.538.538.058.41
08/06/19907.948.117.888
08/07/19908.198.228.058.16
08/08/19908.228.488.178.39
08/09/19908.418.458.338.36
08/10/19908.448.448.138.27
08/13/19908.178.428.168.42
08/14/19908.388.528.338.45
08/15/19908.568.678.528.55
08/16/19908.58.528.368.36
08/17/19908.288.388.028.23
08/20/19908.228.318.118.13
08/21/19907.978.097.787.98
08/22/19908.068.137.87.84
08/23/19907.567.727.57.61
08/24/19907.787.817.597.75
08/27/19908.068.1388.08
08/28/19908.068.28.038.09
08/29/19908.038.318.038.25
08/30/19908.278.38.118.14
08/31/19908.168.28.068.2
09/04/19908.088.278.068.27
09/05/19908.38.348.228.27
09/06/19908.228.2288.09
09/07/19908.098.28.068.2
09/10/19908.258.278.098.16
09/11/19908.198.198.098.13
09/12/19908.178.178.098.13
09/13/19908.098.117.927.95
09/14/19907.947.977.887.97
09/17/19907.958.087.918.02
09/18/19907.958.117.888.09
09/19/19908.138.1488
09/20/19907.947.947.787.78
09/21/19907.777.847.77.81
09/24/19907.667.757.567.67
09/25/19907.697.887.667.88
09/26/19907.837.897.737.84
09/27/19907.927.957.757.8
09/28/19907.637.917.617.91
10/01/199088.277.978.23
10/02/19908.368.478.38.3
10/03/19908.278.338.118.17
10/04/19908.178.238.098.19
10/05/199088.2888.19
10/08/19908.258.318.228.31
10/09/19908.258.318.148.14
10/10/19908.068.168.028.06
10/11/19908.058.087.927.92
10/12/19907.958.067.928.03
10/15/19908.098.278.028.17
10/16/19908.228.238.088.09
10/17/19908.068.28.058.14
10/18/19908.168.388.168.36
10/19/19908.458.478.288.42
10/22/19908.458.638.418.53
10/23/19908.528.698.58.58
10/24/19908.568.588.458.48
10/25/19908.458.538.368.45
10/26/19908.418.448.228.27
10/29/19908.258.348.138.19
10/30/19908.178.258.058.22
10/31/19908.258.287.988.05
11/01/19908.038.237.978.22
11/02/19908.228.348.178.33
11/05/19908.338.478.338.44
11/06/19908.398.428.288.3
11/07/19908.288.318.168.17
11/08/19908.168.258.068.13
11/09/19908.138.278.088.19
11/12/19908.238.368.228.34
11/13/19908.318.348.258.28
11/14/19908.238.348.198.28
11/15/19908.238.318.178.22
11/16/19908.258.338.178.2
11/19/19908.338.348.238.31
11/20/19908.258.338.258.25
11/21/19908.238.288.228.25
11/23/19908.278.318.198.19
11/26/19908.118.198.088.17
11/27/19908.238.38.198.2
11/28/19908.258.418.258.38
11/29/19908.418.558.398.5
11/30/19908.58.88.58.72
12/03/19908.848.898.818.88
12/04/19908.888.948.788.88
12/05/19908.848.868.778.81
12/06/19908.8698.838.83
12/07/19908.818.868.738.84
12/10/19908.838.848.738.8
12/11/19908.778.818.738.78
12/12/19908.88.948.788.92
12/13/19908.898.948.88.84
12/14/19908.88.818.698.77
12/17/19908.778.88.78.8
12/18/19908.788.978.788.95
12/19/19908.959.028.898.95
12/20/19908.888.978.868.94
12/21/19908.958.958.848.89
12/24/19908.888.928.868.89
12/26/19908.918.958.898.92
12/27/19908.928.988.848.84
12/28/19908.838.888.818.88
12/31/19908.898.978.848.97