Johnson And Johnson Historical Data - JNJD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Johnson And Johnson (JNJD)

136.08

-0.90

(-0.66%)

Closed July 02 10:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719936900	136.08	-0.9	-0.66	136.06	136.62	136.06	72
1719850500	136.97999	0.12	0.09	136.58	138.13999	136.58	95
1719591300	136.86	-0.4	-0.29	136.86	136.86	136.86	11
1719504900	137.26	0.04	0.03	137.26	137.26	137.26	25
1719418500	137.22	-1.24	-0.90	137.06	137.22	137.06	4
1719332100	138.46	2.88	2.12	138.97999	138.97999	138.46	116
1719245700	135.58	0	0.00	135.58	135.58	135.58	0
1718986500	135.58	0	0.00	135.58	135.58	135.58	0
1718900100	135.58	-0.72	-0.53	135.58	135.58	135.58	7
1718813700	136.3	0	0.00	136.3	136.3	136.3	0
1718727300	136.3	0	0.00	136.3	136.3	136.3	0
1718640900	136.3	0.26	0.19	135.46	136.3	135.46	55
1718381700	136.04	1.88	1.40	136.08	136.08	136.04	50
1718295300	134.16	-0.28	-0.21	134.9	134.9	134.16	4
1718208900	134.44	-1.8	-1.32	136.6	136.6	134.44	61
1718122500	136.24	-0.64	-0.47	136.18	136.24	136.02	31
1718036100	136.88	0	0.00	136.88	136.88	136.88	7
1717776900	136.88	3.5	2.62	136.88	136.88	136.88	10
1717690500	133.38	-1.68	-1.24	134.26	134.32	133.38	98
1717604100	135.06	-0.8	-0.59	135.06	135.06	135.06	34
1717517700	135.86	-0.48	-0.35	136.24	136.24	135.86	17
1717431300	136.34	2.24	1.67	135.76	136.34	135.63999	101
1717172100	134.1	0.54	0.40	133.72	134.16	133.72	46
1717085700	133.56	-0.1	-0.07	133.58	133.77	133.56	26
1716999300	133.66	-0.52	-0.39	133.1	134.16	133.1	236
1716912900	134.18	-2.54	-1.86	135.36	135.54	133.74	14
1716826500	136.72	0	0.00	136.72	136.72	136.72	0
1716567300	136.72	-3.14	-2.25	138.18	138.18	136.5	188
1716480900	139.86	-0.96	-0.68	140.74	140.74	139.82	56
1716394500	140.82	0.68	0.49	140.82	140.82	140.82	15
1716308100	140.13999	-0.2	-0.14	139.34	140.13999	139.32	125
1716221700	140.34	-0.42	-0.30	141.18	141.56	139.68	157
1715962500	140.76	0	0.00	140.76	140.76	140.76	0
1715876100	140.76	1.46	1.05	140.56	140.78	139.72	30
1715789700	139.3	-0.5	-0.36	139.86	139.86	139.3	14
1715703300	139.8	0.28	0.20	139.96	139.96	139.8	11
1715616900	139.52	0	0.00	139.52	139.52	139.52	0
1715357700	139.52	0.36	0.26	139.06	139.52	139.06	30
1715271300	139.16	0.58	0.42	138.82	139.16	138.82	21
1715184900	138.58	0.08	0.06	138.84	138.84	138.58	28
1715098500	138.5	0.14	0.10	137.82	138.8	137.82	142
1715012100	138.36	0.33	0.24	138.36	138.36	138.36	3
1714752900	138.03	-2.17	-1.55	140.06	140.06	138.03	44
1714666500	140.19999	3.94	2.89	141.16	141.32	140.19999	62
1714580100	136.26	0	0.00	136.26	136.26	136.26	0
1714493700	136.26	0	0.00	136.32	136.32	136.1	46
1714407300	136.26	-0.72	-0.53	136.66	136.9	136.26	43
1714148100	136.97999	0.24	0.18	136.94	136.97999	136.94	112
1714061700	136.74	-2.78	-1.99	138.82	139.08	136.74	158
1713975300	139.52	0	0.00	139.52	139.52	139.52	0
1713888900	139.52	0.26	0.19	140.63999	140.63999	139.52	47
1713802500	139.26	3.72	2.74	139.08	139.26	139.08	22
1713543300	135.54	-0.7	-0.51	135.54	135.54	135.54	10
1713456900	136.24	0.68	0.50	135.6	136.24	134.82	261
1713370500	135.56	-2.64	-1.91	136.28	136.68	135.56	128
1713284100	138.19999	-2.18	-1.55	139.08	139.1	138.19999	98
1713197700	140.38	1.1	0.79	138.82	140.38	138.82	130
1712938500	139.28	0.04	0.03	139.41999	139.88	139.26	158
1712852100	139.24	-0.28	-0.20	138.86	139.24	138.86	19
1712765700	139.52	0	0.00	139.52	139.52	139.52	0
1712679300	139.52	-1.36	-0.97	139.69999	139.69999	139.1	122
1712592900	140.88	0.3	0.21	140.62	140.88	140.36	99
1712333700	140.58	-1.86	-1.31	140.62	141.32	140.58	62
1712247300	142.44	-4.26	-2.90	142.34	142.56	142.34	80
1712127600	146.69999	0	0.00	146.69999	146.69999	146.69999	0

Johnson And Johnson

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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