JNJ

Johnson & Johnson

$138.85 0.01 (0.01%)
19:47 EDT JNJ Stock Quote Delayed 15 Minutes
Dividend & Yield:       3.48 (2.51%)
P/E:       301.85
Market Cap:       372.42B
EPS:       0.46
Volume:       5.40M
Day's Range:       138.56 - 139.50
52wk Range:       118.62 - 148.99
Previous Close:       138.85
Historical Data for JNJ
Date Open High Low Volume Close Change %
05/24/19 139.50 139.50 138.56 5,400,600 138.85 -0.94   -0.67%
05/23/19 138.50 139.85 137.67 6,875,940 139.79 1.03   0.74%
05/22/19 138.35 138.95 137.49 5,456,839 138.76 0.64   0.46%
05/21/19 139.12 139.57 138.08 4,857,949 138.12 -0.30   -0.22%
05/20/19 138.61 138.96 137.68 4,771,127 138.42 -0.19   -0.14%
05/17/19 137.00 139.03 136.86 6,915,200 138.61 0.40   0.29%
05/16/19 137.39 139.19 136.97 6,857,135 138.21 1.30   0.95%
05/15/19 136.90 137.49 135.33 6,429,257 136.91 0.09   0.07%
05/14/19 137.04 137.84 136.73 6,021,334 136.82 -0.38   -0.28%
05/13/19 137.85 138.06 136.53 5,560,001 137.20 -1.85   -1.33%
05/10/19 138.43 139.25 136.41 4,771,600 139.05 0.32   0.23%
05/09/19 138.95 139.32 137.64 5,604,179 138.73 -1.06   -0.76%
05/08/19 140.20 140.92 139.70 4,666,982 139.79 -0.18   -0.13%
05/07/19 140.82 141.38 139.06 6,606,648 139.97 -2.12   -1.49%
05/06/19 140.25 142.24 139.93 5,818,880 142.09 0.08   0.06%
05/03/19 141.29 142.09 141.08 5,281,600 142.01 0.73   0.52%
05/02/19 141.91 142.15 140.12 8,835,587 141.28 -0.67   -0.47%
05/01/19 140.95 142.35 139.75 6,656,183 141.95 0.75   0.53%
04/30/19 140.19 141.45 138.96 6,003,684 141.20 1.36   0.97%
04/29/19 140.35 140.43 139.58 4,275,158 139.84 -0.55   -0.39%
04/26/19 139.88 140.52 139.31 4,613,500 140.39 0.74   0.53%
04/25/19 138.52 139.77 137.96 5,218,026 139.65 0.65   0.47%
04/24/19 139.65 140.14 138.86 5,676,341 139.00 -0.90   -0.64%
04/23/19 137.42 140.85 137.25 5,790,432 139.90 2.07   1.50%
04/22/19 136.98 138.49 136.46 4,666,537 137.83 0.31   0.23%
04/18/19 139.35 140.24 135.75 10,485,200 137.52 -1.00   -0.72%
04/17/19 139.00 140.15 137.67 9,477,837 138.52 0.50   0.36%
04/16/19 138.32 140.70 137.56 10,745,705 138.02 1.50   1.10%
04/15/19 136.00 136.79 135.80 5,378,293 136.52 0.54   0.40%
04/12/19 135.22 136.35 134.75 5,756,800 135.98 0.77   0.57%
04/11/19 135.96 136.18 134.42 4,485,211 135.21 -0.37   -0.27%
04/10/19 135.89 136.13 135.33 4,194,146 135.58 0.01   0.01%
04/09/19 136.00 136.26 134.56 5,210,292 135.57 -0.57   -0.42%
04/08/19 136.05 136.51 135.70 4,329,988 136.14 -0.04   -0.03%
04/05/19 136.04 136.58 135.70 4,759,600 136.18 0.61   0.45%
04/04/19 136.87 137.01 135.13 5,844,738 135.57 -1.60   -1.17%
04/03/19 138.20 138.24 136.87 5,946,461 137.17 -0.54   -0.39%
04/02/19 139.01 139.01 136.91 5,517,716 137.71 -1.27   -0.91%
04/01/19 139.99 140.29 138.74 5,885,373 138.98 -0.81   -0.58%
03/29/19 139.28 139.88 138.88 7,168,400 139.79 0.91   0.66%
03/28/19 139.06 139.46 138.71 4,602,043 138.88 0.18   0.13%
03/27/19 138.59 139.48 138.07 6,764,836 138.70 0.13   0.09%
03/26/19 136.93 139.27 136.93 4,758,646 138.57 1.96   1.43%
03/25/19 136.91 137.01 135.74 4,500,368 136.61 -0.30   -0.22%
03/22/19 137.75 138.39 136.86 6,528,700 136.91 -1.19   -0.86%
03/21/19 137.00 138.78 136.95 5,765,119 138.10 0.81   0.59%
03/20/19 138.33 138.51 136.65 5,475,863 137.29 -1.15   -0.83%
03/19/19 137.61 138.82 137.47 5,882,503 138.44 1.27   0.93%
03/18/19 137.65 137.78 136.72 6,995,333 137.17 -0.43   -0.31%
03/15/19 138.00 138.26 136.83 11,922,800 137.60 -0.42   -0.30%
03/14/19 138.34 138.80 137.94 8,492,903 138.02 -1.39   -1.00%
03/13/19 139.59 139.84 139.02 6,438,798 139.41 0.23   0.17%
03/12/19 138.65 140.00 138.50 5,553,235 139.18 0.62   0.45%
03/11/19 138.11 139.03 137.52 6,149,932 138.56 0.50   0.36%
03/08/19 138.09 139.30 136.42 7,046,800 138.06 -0.18   -0.13%
03/07/19 138.53 139.12 137.70 6,099,500 138.24 -0.85   -0.61%
03/06/19 139.47 139.65 138.60 6,234,423 139.09 0.32   0.23%
03/05/19 138.81 139.14 138.36 6,563,071 138.77 0.29   0.21%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!