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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 66.9192
CLOSE 66.9473

Low

LOW 61.71

High

HIGH 72.74
DATEOPENHIGHLOWCLOSE
01/03/201265.596665.2565.88
01/04/201265.7565.8865.1165.48
01/05/201265.3265.664.8365.4
01/06/201265.4465.4664.6164.83
01/09/201264.9665.0964.4164.93
01/10/201265.1165.46565.2
01/11/201265.1165.5464.8465.13
01/12/201265.2865.4164.9365.23
01/13/201264.9765.2864.3665.26
01/17/201265.5465.6964.565.12
01/18/201265.2665.376565.28
01/19/201265.1665.2564.7965.19
01/20/201265.2865.5564.5465.27
01/23/201265.2365.3364.8865
01/24/201264.3465.4564.3465
01/25/201264.8365.364.7665.22
01/26/201265.5365.8865.2265.7
01/27/201265.6265.8765.4665.56
01/30/201265.3365.7165.1365.71
01/31/201265.8665.9565.5665.91
02/01/201265.9766.3265.6565.69
02/02/201265.9465.9765.3565.59
02/03/201265.966.0265.5365.64
02/06/201265.4665.5865.0565.19
02/07/201265.1665.3965.0265.26
02/08/201265.265.3565.0965.24
02/09/201265.1665.3564.8264.89
02/10/201264.7164.7764.2564.6
02/13/201264.964.9564.664.68
02/14/201264.7564.8664.3364.61
02/15/201264.5164.9564.4764.65
02/16/201264.665.1664.4464.92
02/17/201265.2265.2864.8164.99
02/21/201265.2365.2464.7565.04
02/22/201265.0865.3464.8765
02/23/201265.1966.0564.965.1
02/24/201264.7964.7964.1964.46
02/27/201264.2664.6464.0264.45
02/28/201264.665.4264.565.18
02/29/201265.2265.2664.7165.08
03/01/201265.1165.2664.6464.83
03/02/201264.7464.8764.5764.77
03/05/201264.6964.9664.5464.91
03/06/201264.4664.7364.1964.35
03/07/201264.2764.4664.1264.3
03/08/201264.9565.0864.7464.85
03/09/201264.836564.5964.74
03/12/201264.5565.1564.5465.1
03/13/201265.4265.4465.0365.33
03/14/201265.2165.3865.0265.08
03/15/201264.9365.3864.8565.07
03/16/201265.265.4664.8165.12
03/19/201264.9565.2764.965.21
03/20/20126565.1364.7664.96
03/21/201264.9665.0764.6464.76
03/22/201264.6864.6964.464.46
03/23/201264.4964.7164.3764.55
03/26/201264.8965.2664.8365.17
03/27/201265.3365.565.2265.4
03/28/201265.465.6265.1865.62
03/29/201265.2865.5465.265.54
03/30/201265.6366.1865.5865.96
04/02/201266.0466.365.8266.21
04/03/201266.1266.1665.565.88
04/04/201265.6165.765.3665.39
04/05/201265.2665.3865.0965.34
04/09/201264.9565.2364.8864.92
04/10/201264.8164.8664.1664.2
04/11/201264.6964.6963.9664.13
04/12/201264.0564.1563.6864.15
04/13/201263.946463.5263.54
04/16/201263.7264.1663.6763.98
04/17/201264.2364.2863.2764.22
04/18/201263.963.9263.1263.26
04/19/201263.2263.5462.7663.03
04/20/201263.2263.9763.263.71
04/23/201263.563.6963.363.37
04/24/201263.5563.7963.3663.77
04/25/201263.9664.5863.8464.43
04/26/201264.4164.9764.2664.75
04/27/201264.9565.1364.6864.84
04/30/201264.8565.3964.8465.1
05/01/201264.9165.3664.865.22
05/02/201265.1765.3364.8465.33
05/03/201265.465.4965.165.34
05/04/201265.1965.2964.7464.74
05/07/201264.5865.0264.5164.8
05/08/201264.6864.9864.5564.98
05/09/201264.5964.8864.2564.28
05/10/201264.8164.8664.3964.57
05/11/201264.4364.9964.2364.34
05/14/201264.0364.163.5663.93
05/15/201263.764.1463.4163.61
05/16/201263.7963.9363.4563.71
05/17/201263.716463.4863.55
05/18/201263.8763.9163.0963.35
05/21/201263.2663.8363.2563.47
05/22/201263.463.863.3363.52
05/23/201263.463.7562.8863.27
05/24/201262.8963.3462.863.1
05/25/201262.8862.9862.2962.51
05/29/201262.8462.9362.362.59
05/30/201262.3462.46262.21
05/31/201262.3662.8862.1462.43
06/01/201262.0462.3161.7161.78
06/04/201262.0462.4561.8962.34
06/05/201262.1662.386262.21
06/06/201262.0962.861.8962.8
06/07/201263.1863.262.5162.8
06/08/201262.5463.0462.3362.98
06/11/201262.9763.0362.1162.12
06/12/201262.1663.2761.8363.08
06/13/201264.2464.763.1864.45
06/14/201264.3565.7564.2965.45
06/15/201265.966.165.5166.01
06/18/201265.8266.3965.8266.3
06/19/201266.466.9666.3666.72
06/20/201266.786766.4667
06/21/201266.5566.9766.1666.39
06/22/201266.6666.9766.5266.63
06/25/201266.2666.6366.1466.5
06/26/201266.5666.6966.4166.42
06/27/201266.4267.266.3666.84
06/28/201266.716766.4466.94
06/29/201267.367.767.2267.56
07/02/201267.426867.3468
07/03/201267.9668.1267.7268.04
07/05/201267.9268.1567.7867.78
07/06/201267.5167.8867.3667.64
07/09/201267.7467.9667.6367.78
07/10/201267.9768.167.7467.88
07/11/201268.0368.1167.7267.9
07/12/201267.6268.1267.4467.71
07/13/201267.7968.7467.7368.61
07/16/201268.4768.7268.3668.45
07/17/201267.8469.1867.6169
07/18/201268.7469.4668.6669.37
07/19/201269.2569.768.9869.53
07/20/201269.3569.3668.3568.63
07/23/201268.1468.3167.6568.11
07/24/201268.168.256767.35
07/25/201267.6768.0267.3867.53
07/26/201268.368.9868.2168.74
07/27/201268.9569.6868.8969.52
07/30/201269.3769.6569.1669.45
07/31/201269.2569.5669.169.22
08/01/201269.4869.7569.2569.38
08/02/201268.8168.9868.0268.45
08/03/201268.9869.3268.8869.12
08/06/201269.1869.3468.7868.84
08/07/201268.8168.9468.2168.29
08/08/201268.2968.5668.2268.35
08/09/201268.3368.6568.1768.32
08/10/201268.1268.7168.1268.64
08/13/201268.3968.5568.1768.46
08/14/201268.7468.7568.568.64
08/15/201268.5168.8468.368.35
08/16/201268.4468.4568.0268.2
08/17/201268.1268.1867.5167.8
08/20/201267.867.8467.6767.7
08/21/201267.6968.2567.6267.78
08/22/201267.6367.9367.5367.75
08/23/201267.867.9567.5667.74
08/24/201267.2267.8467.1567.6
08/27/201267.5467.9667.4867.49
08/28/201267.3167.767.2267.51
08/29/201267.2867.8367.0667.37
08/30/201267.2367.4166.8567.21
08/31/201267.4567.967.1667.43
09/04/201267.4967.5466.9767.26
09/05/201267.4467.8767.1467.27
09/06/201267.7168.2267.5967.84
09/07/201267.9768.0167.5267.88
09/10/201267.9968.4767.8368.18
09/11/201268.3768.5568.1868.2
09/12/201268.3768.4668.0368.15
09/13/201268.0169.176868.99
09/14/201268.9168.9168.0868.47
09/17/201268.4968.76868.25
09/18/201268.0868.6768.0768.55
09/19/201268.7568.9268.668.6
09/20/201268.4168.9968.3368.9
09/21/201269.0569.3668.8469.06
09/24/201268.8869.268.8169
09/25/201269.0169.6469.0169.32
09/26/201269.569.568.9669
09/27/201269.0969.3568.8969.01
09/28/201268.7769.0468.568.91
10/01/201268.9269.4568.9269.13
10/02/201269.1269.2868.6468.96
10/03/201269.1969.3268.7369
10/04/201269.169.569.0169.27
10/05/201269.4669.7469.3269.65
10/08/201269.669.6569.1769.44
10/09/201268.6268.9768.168.41
10/10/201268.3868.4967.9868.22
10/11/201268.2168.367.8667.97
10/12/201268.1868.5167.867.97
10/15/201268.1868.9968.0768.6
10/16/201269.369.869.0269.55
10/17/201269.7371.1869.5571
10/18/201270.8772.7470.8272.52
10/19/201272.1172.2471.7371.86
10/22/201271.7972.2971.3371.78
10/23/201271.1771.5370.5270.89
10/24/201270.9971.270.6770.74
10/25/201271.0171.5670.9971.14
10/26/20127171.3270.5670.9
10/31/201271.1171.2570.4870.82
11/01/201271.171.970.8371.5
11/02/201271.771.770.8370.9
11/05/201270.867170.4770.79
11/06/20127171.6270.8971.01
11/07/201270.6970.9969.770.34
11/08/201270.1570.4269.6569.65
11/09/201269.5670.2669.4369.87
11/12/201269.7970.0569.3169.68
11/13/201269.5270.1169.469.51
11/14/201269.6369.7669.0369.27
11/15/201268.9969.268.7269.07
11/16/201268.8769.2768.5169.19
11/19/201269.5469.8169.0469.25
11/20/201269.2669.7269.1469.67
11/21/201269.6369.8869.4569.59
11/23/201269.0869.5668.9569.56
11/26/201269.1269.568.8269.09
11/27/201269.0169.1568.7368.81
11/28/201268.7169.3868.669.29
11/29/201269.4769.5569.0569.22
11/30/201269.3969.9269.1869.73
12/03/201269.869.9269.3669.65
12/04/201269.5870.4969.4569.86
12/05/201269.9370.369.5869.97
12/06/201270.3470.3469.870.05
12/07/201270.0470.5269.8670.45
12/10/201270.2670.870.2670.6
12/11/201270.9371.6270.7571.1
12/12/201271.2171.3770.8570.96
12/13/201270.97170.6270.75
12/14/201270.6270.8670.4970.69
12/17/201270.8471.1870.7870.94
12/18/201271.0671.170.5170.95
12/19/201270.9171.3170.6370.63
12/20/201270.7470.970.4970.75
12/21/201270.5670.7570.0670.27
12/24/201270.3270.469.9470.02
12/26/201269.9570.3669.8870.17
12/27/201270.1370.469.870.09
12/28/201269.8470.0769.4169.48
12/31/201269.2470.1169.1870.1