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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 145.8406
CLOSE 145.8164

Low

LOW 109.16

High

HIGH 157.66
DATEOPENHIGHLOWCLOSE
01/02/2020145.87146.02145.08145.97
01/03/2020143.5145.37143144.28
01/06/2020144144.2142.85144.1
01/07/2020144.01145.45141.38144.98
01/08/2020144.87145.98143.7144.96
01/09/2020145.76146.03144.99145.39
01/10/2020145.75146.18144.9145.06
01/13/2020145.48145.79144.72145.7
01/14/2020145.05146.61144.73146.52
01/15/2020146.4147.4146.24147.01
01/16/2020147.42148.84146.2148.2
01/17/2020148.41149.41147.93149.17
01/21/2020148.58150.17148.5149.27
01/22/2020146.7149.18146148.25
01/23/2020148.04148.77146.76148.53
01/24/2020148.58148.95147.93148.32
01/27/2020147.52149.46147148.75
01/28/2020148.46150.57148.15149.5
01/29/2020149.45151.19149.13150.54
01/30/2020150.03150.51149.05150.36
01/31/2020149.75150148.64148.87
02/03/2020149.42150.49149.24150.17
02/04/2020151.49152.75151.2151.6
02/05/2020151.72154.02151.31153.99
02/06/2020154.25154.5152.74153.53
02/07/2020153.34153.46151.55151.89
02/10/2020151.68151.91150.89151.86
02/11/2020152.29152.38151.54151.99
02/12/2020151.87152.15150.92151.09
02/13/2020150.16151.04149.88150.09
02/14/2020150.56150.64149.15150.13
02/18/2020150.47150.74149.06149.14
02/19/2020149.21149.76148.58148.94
02/20/2020148.61149.38147.4148.37
02/21/2020148.09150.24147.54149.93
02/24/2020146.5149145.25145.91
02/25/2020145.99146.75143.83144.65
02/26/2020145.35146.22143.59143.68
02/27/2020142.56144.77138.95139.12
02/28/2020135.36137.29130.82134.48
03/02/2020134.78140.13134.01140.02
03/03/2020140140.99133.1135.59
03/04/2020137.68143.64137.14143.48
03/05/2020140.8142.68139.84142.01
03/06/2020138.48143.01137.41142.03
03/09/2020136.33139.68134.9136.44
03/10/2020139.97141.95134.23141.64
03/11/2020138.09138.75131.5131.8
03/12/2020127.31133.76124.5125.41
03/13/2020129.32134.92124.65134.29
03/16/2020123.57133.76122.43127.13
03/17/2020128.55136.77127.81136.59
03/18/2020131.02135.67128.71134.96
03/19/2020134.99134.99126.15127.05
03/20/2020126.83127.44118.13119.89
03/23/2020117118.56109.16111.14
03/24/2020118.76119.65113.86119.18
03/25/2020118.91123.96116.7119.4
03/26/2020120.57127.1120.38126.57
03/27/2020121.65127.62120.58123.16
03/30/2020128.46133.99127.5133.01
03/31/2020134.99135.71130.05131.13
04/01/2020127.7130.23125.5128.81
04/02/2020129.12134127.22133.15
04/03/2020132.38134.79131.58134.17
04/06/2020137.01140.97135.54139.76
04/07/2020139.86142.03137.26137.48
04/08/2020137.75144.13137.3143.26
04/09/2020144.01145.42140.28141.23
04/13/2020140141.49137.84139.77
04/14/2020145.42147.42144.05146.03
04/15/2020145.55147.91143.54147.66
04/16/2020148.31150.68146.44149.67
04/17/2020151.99152.3149.6152.02
04/20/2020150.93153150.09151.67
04/21/2020150.12151.64148.57149.68
04/22/2020152.81155151.73152.99
04/23/2020154.25157153.7155.51
04/24/2020155.57156.3153.64154.86
04/27/2020154.81156.05154154.29
04/28/2020151.25153.1150.7151.39
04/29/2020151.38151.63149.16150.24
04/30/2020148.46150.43147.16150.04
05/01/2020149.62149.67146.79148.29
05/04/2020148.77149.08147.09148.27
05/05/2020149150.78148.64149.5
05/06/2020150150.32148.04148.08
05/07/2020149.37149.53147.13147.59
05/08/2020148.92149.18147.89148.7
05/11/2020148.45150.1148.12149.11
05/12/2020150.1150.34147.03147.14
05/13/2020146.08148.95146.01147.13
05/14/2020145.39147.76144.26147.64
05/15/2020147.87150.48145.66150.44
05/18/2020152.49153.62150.46150.52
05/19/2020150.1151.1148.4149.02
05/20/2020149.75150.39147.27147.68
05/21/2020148.5148.5145.82146.71
05/22/2020144.57146.29144.06144.37
05/26/2020146.19146.44144.3144.56
05/27/2020144.32145.25143.01144.89
05/28/2020146.02148.11145.81146.97
05/29/2020147.96149.35145.33148.75
06/01/2020147.29148.34146.01147.19
06/02/2020147.06148.35146.12148.25
06/03/2020148.52149.14146.45148.65
06/04/2020146.8148.37145.58146.73
06/05/2020147.69149.64146.6147.3
06/08/2020145.88147.61145.74146.77
06/09/2020148.25149.33145.65145.96
06/10/2020146.6150.03146.6147.8
06/11/2020148.58149.17140.75140.87
06/12/2020142.84143.71140.28142.15
06/15/2020141142.4139.39141.25
06/16/2020144.09145.42142.77144.46
06/17/2020144.9145.42143.47144.02
06/18/2020142.52144.12141.87143.41
06/19/2020145.79145.88143.25143.83
06/22/2020143.47143.66142.03143.39
06/23/2020143.74144.08142.68142.86
06/24/2020141.49142.19138.72139.82
06/25/2020140.57140.57137.54139.67
06/26/2020139.53139.6137.02137.81
06/29/2020138.74139.7137.98139.04
06/30/2020139.4141.02137.84140.63
07/01/2020140.69141.39140.06140.38
07/02/2020141.25141.84140.33140.97
07/06/2020142.17143.77141.88142.98
07/07/2020141.39143.97141.23142.85
07/08/2020142.87143.39141.7143.27
07/09/2020142.76144.43140.58142.49
07/10/2020142.75142.87141.43142.37
07/13/2020143.61146.64143.28145.21
07/14/2020145.32148.39145.26147.92
07/15/2020149.73150.21148.23148.26
07/16/2020148.68149.34146.68149.25
07/17/2020150150.58148.69149.35
07/20/2020150.23150.32148.43149.6
07/21/2020149.6151.67149.5149.74
07/22/2020149.93150.41147.85150.01
07/23/2020150.21150.85149.28149.61
07/24/2020150.5150.6147.03148.12
07/27/2020147.37148.92146.86147.18
07/28/2020147.4147.99146.75146.83
07/29/2020146.39147.47146.07146.54
07/30/2020147.44147.5146.14146.84
07/31/2020146.66147.45143.96145.76
08/03/2020146.39147.79146.15147.35
08/04/2020146.99147.22145.82147.22
08/05/2020149.1149.31147.8148.4
08/06/2020148.4149.25146.5147.55
08/07/2020147.51148.65147.15148.6
08/10/2020148.86149.01147.72148.03
08/11/2020149.14149.23146.37146.97
08/12/2020147.54150.24147.49149.66
08/13/2020148.54149.19147.53148
08/14/2020147.61149.34147.58148.24
08/17/2020148.32150.23148.23148.99
08/18/2020149.26150.1148.57150.09
08/19/2020149.58151.58149.32150.39
08/20/2020149.75151.58149.55151.42
08/21/2020151.78153.65150.59152.76
08/24/2020152.74152.9150.35152.15
08/25/2020152.78153.07151.54152.06
08/26/2020151.86152.65150.64152.3
08/27/2020152.42153.26151.89152.98
08/28/2020152.74153.7151.9153.64
08/31/2020153154.4152.26153.41
09/01/2020153.87154.08150.07151.52
09/02/2020150.79154.33149.25153.83
09/03/2020154.83155.47148.3149.55
09/04/2020150.17150.95147.13148.59
09/08/2020150.25150.89146.9147.26
09/09/2020148.15151.1148.12149.7
09/10/2020149.25149.78146.52146.91
09/11/2020147.05148.53146.63147.78
09/14/2020148.12149.47148.01148.35
09/15/2020149.45150.59148.52148.89
09/16/2020149.39150.06148.35148.4
09/17/2020148.04148.63146.05147.17
09/18/2020146.51149.65146.2149.18
09/21/2020147.58147.93142.96145.1
09/22/2020144.69145.35143.72144.21
09/23/2020147.48147.55144.38144.44
09/24/2020144.56145.25143.34144.67
09/25/2020144146.25143.89145.66
09/28/2020146.73148.29146.42147.11
09/29/2020147.6147.92146.06147.06
09/30/2020147.45149.73146.84148.88
10/01/2020149.31149.65146.46147.32
10/02/2020146.21148.41145.83146.24
10/05/2020147148.38146.42148.23
10/06/2020148.28148.61145.87146.26
10/07/2020146.49148.23145.81147.88
10/08/2020148.5149.85148.04148.89
10/09/2020149.65151.48149.45150.97
10/12/2020151.6153.14151.02151.84
10/13/2020149150.12147.77148.36
10/14/2020148.82149.03147.39148.1
10/15/2020147.48147.9146.33147.19
10/16/2020147.6148.76147.01148.1
10/19/2020148.53148.9144.13144.32
10/20/2020144.66145.75144.12144.55
10/21/2020144.12145.34143.91143.93
10/22/2020144.16145.69143.84145.08
10/23/2020145.88147.47144.35145.24
10/26/2020144.43144.77142.75143.97
10/27/2020143.74144.29142.92143.15
10/28/2020141.43141.98138.18138.36
10/29/2020138138.7136.05137.19
10/30/2020136.68137.54133.65137.11
11/02/2020138.98139.01137.49138.69
11/03/2020140.02140.96137.78138.5
11/04/2020139.49142.54138.7139.4
11/05/2020140.55141.83139.26139.76
11/06/2020140.4143.19139.65142.25
11/09/2020148.43148.99144.92146.08
11/10/2020147.25148.75146.26148.28
11/11/2020149.17149.2146.86147.8
11/12/2020147.61148.65146.75148.3
11/13/2020149.09150.41148.41149.9
11/16/2020150.92151.3149.8150.85
11/17/2020150150.63149.12149.35
11/18/2020148.87149.76147.37147.37
11/19/2020147.3147.46145.59147.14
11/20/2020147.05147.94146.13146.36
11/23/2020146.01146.01143.04143.87
11/24/2020144144.76143.61143.87
11/25/2020144.06144.17142.86143.68
11/27/2020144.5144.66143.22144
11/30/2020144.23144.86143.06144.68
12/01/2020146.29149.13145.86147.45
12/02/2020147.85149.71147.7148.14
12/03/2020148.04149.58147.69149
12/04/2020149.79150.31149.27150.27
12/07/2020149.35149.91148.51148.97
12/08/2020150152.14149.55151.55
12/09/2020152.83153.5151.76153.1
12/10/2020152.82152.98151.68152.25
12/11/2020151.53153.41151.23152.95
12/14/2020153.25153.48148.99149.07
12/15/2020150150.75149.53150.57
12/16/2020150.2150.92149.55149.67
12/17/2020150.09153.89149.96153.62
12/18/2020153.65155.1151.67154.51
12/21/2020152.01153.41150.05153.02
12/22/2020152.4153.9151.86152.72
12/23/2020152.8153.6151.9151.94
12/24/2020151.85153.04151.82152.47
12/28/2020153.32153.87152.3153.19
12/29/2020154.11154.93153.8154.14
12/30/2020154.74156.38154.6156.05
12/31/2020156.53157.66155.11157.38