Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:01:15 EDT Fri 01 Nov 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-11-01
Z
JNJ
160.29
161.06
159.88
160.15
0.29
5,145,370
58,445
159.53
160.02
2024-10-31
Z
JNJ
159.99
160.87
159.46
159.86
-0.7475
8,613,015
68,989
159.48
161.00
2024-10-30
Z
JNJ
159.45
161.28
159.0302
160.61
0.54
5,820,387
61,313
160.43
160.91
2024-10-29
Z
JNJ
161.46
162.17
160.06
160.09
-1.46
5,216,649
62,535
160.00
160.08
2024-10-28
Z
JNJ
161.13
161.97
161.00
161.60
0.72
4,842,640
60,749
161.43
161.90
2024-10-25
Z
JNJ
163.68
163.92
160.61
160.88
-2.80
6,397,116
74,880
160.40
162.07
2024-10-24
Z
JNJ
165.00
165.51
163.34
163.67
-2.20
5,386,391
61,157
163.66
168.00
2024-10-23
Z
JNJ
162.82
166.00
162.42
165.86
2.41
7,441,964
74,120
165.20
165.98
2024-10-22
Z
JNJ
162.32
163.73
161.90
163.45
0.59
5,680,606
53,025
163.09
164.41
2024-10-21
Z
JNJ
165.10
165.25
162.31
162.83
-2.26
6,082,462
68,585
162.56
164.14
2024-10-18
Z
JNJ
164.89
165.2896
163.93
165.12
0.65
5,907,551
56,330
164.71
168.59
2024-10-17
Z
JNJ
164.26
165.00
163.63
164.47
0.21
4,798,166
59,534
160.00
164.94
2024-10-16
Z
JNJ
164.00
164.99
162.64
164.28
0.19
5,982,214
66,291
154.99
164.65
2024-10-15
Z
JNJ
160.00
166.75
159.00
164.10
2.5432
10,547,740
97,735
163.06
164.24
2024-10-14
Z
JNJ
161.40
162.14
160.90
161.60
0.27
5,962,320
73,591
161.45
165.05
2024-10-11
Z
JNJ
162.18
162.66
161.20
161.46
0.95
5,253,403
63,457
161.30
161.45
2024-10-10
Z
JNJ
161.36
161.39
159.995
160.51
-0.13
4,793,481
60,230
162.00
170.53
2024-10-09
Z
JNJ
159.92
161.215
159.51
160.65
0.98
6,047,267
59,529
160.20
161.25
2024-10-08
Z
JNJ
159.49
160.245
158.95
159.69
0.115
4,766,230
41,417
159.68
160.00
2024-10-07
Z
JNJ
160.25
160.86
159.22
159.53
-0.74
4,265,918
58,493
159.03
159.31
2024-10-04
Z
JNJ
159.63
160.50
158.775
160.29
-0.22
5,331,615
64,520
159.68
160.50
2024-10-03
Z
JNJ
160.78
161.44
160.22
160.50
-0.695
4,791,169
57,266
160.00
160.50
2024-10-02
Z
JNJ
161.51
162.12
160.65
161.17
-0.82
4,684,451
58,084
151.00
161.34
2024-10-01
Z
JNJ
162.43
162.75
161.18
161.99
-0.03
4,407,990
58,757
161.33
162.00
2024-09-30
Z
JNJ
161.57
162.18
160.68
162.06
0.65
6,010,388
62,038
161.96
162.20
2024-09-27
Z
JNJ
161.765
163.43
161.34
161.36
-0.03
7,553,887
59,008
161.21
162.10
2024-09-26
Z
JNJ
160.24
161.54
160.02
161.39
0.73
6,122,076
48,490
161.45
162.00
2024-09-25
Z
JNJ
163.00
163.315
160.36
160.60
-2.105
5,418,932
66,439
160.50
161.92
2024-09-24
Z
JNJ
162.79
163.49
161.55
162.78
-0.41
6,041,371
62,889
162.95
163.10
2024-09-23
Z
JNJ
164.40
164.50
162.72
163.22
-0.94
4,667,243
66,432
162.80
163.21
2024-09-20
Z
JNJ
164.30
164.87
163.55
164.16
-0.72
11,838,925
64,724
164.04
165.16
2024-09-19
Z
JNJ
166.23
166.37
164.42
164.82
-1.32
4,955,781
65,956
164.15
165.40
2024-09-18
Z
JNJ
166.63
168.35
165.74
166.15
-0.89
4,722,637
59,976
164.80
167.35
2024-09-17
Z
JNJ
166.24
167.72
165.93
167.07
0.16
5,066,576
63,173
166.91
167.40
2024-09-16
Z
JNJ
166.36
167.25
165.78
166.99
1.51
5,187,856
62,760
165.70
177.77
2024-09-13
Z
JNJ
164.74
165.75
163.82
165.52
0.88
3,693,488
61,451
165.37
168.00
2024-09-12
Z
JNJ
164.20
165.10
162.7101
164.64
-0.15
4,540,974
60,436
163.40
164.74
2024-09-11
Z
JNJ
166.79
166.79
164.09
164.82
-2.55
5,920,029
71,301
164.89
164.90
2024-09-10
Z
JNJ
167.50
168.46
166.745
167.38
0.79
6,559,692
64,853
166.61
167.38
2024-09-09
Z
JNJ
164.84
167.405
164.47
166.61
2.231
7,537,120
81,259
166.00
167.20
2024-09-06
Z
JNJ
165.18
165.9399
164.12
164.38
-0.63
6,016,613
60,596
164.04
164.30
2024-09-05
Z
JNJ
167.20
167.37
164.83
164.99
-2.37
4,600,386
64,524
164.62
164.85
2024-09-04
Z
JNJ
167.81
168.85
166.04
167.36
0.11
6,938,707
72,851
167.36
167.99
2024-09-03
Z
JNJ
165.24
167.81
164.77
167.16
1.35
6,955,926
87,000
165.97
167.09
2024-09-02
Z
JNJ
164.12
165.98
163.81
165.86
1.60
0
0
165.54
165.85
2024-08-30
Z
JNJ
164.12
165.98
163.81
165.86
1.60
7,971,009
62,234
165.54
165.85
2024-08-29
Z
JNJ
164.63
164.72
163.36
164.23
0.33
7,390,090
55,837
163.00
164.95
2024-08-28
Z
JNJ
163.00
165.00
162.71
163.92
1.05
5,187,100
64,044
163.60
163.97
2024-08-27
Z
JNJ
163.50
164.035
162.16
162.95
-0.44
4,388,665
53,308
162.85
163.31
2024-08-26
Z
JNJ
164.17
165.71
163.54
164.61
0.52
6,869,989
73,790
164.57
165.00
2024-08-23
Z
JNJ
162.50
164.22
161.695
164.13
1.75
7,092,384
66,102
163.71
164.13
2024-08-22
Z
JNJ
162.00
162.49
160.79
162.35
0.95
6,551,604
58,321
160.90
162.70
2024-08-21
Z
JNJ
160.40
161.48
160.31
161.43
1.24
5,019,057
55,764
160.81
161.50
2024-08-20
Z
JNJ
160.00
160.93
159.67
160.16
0.535
7,275,094
53,910
159.47
160.19
2024-08-19
Z
JNJ
159.46
160.295
159.13
159.63
0.19
4,408,468
60,676
158.50
159.95
2024-08-16
Z
JNJ
159.14
159.94
158.18
159.39
0.32
5,012,217
60,844
159.41
160.54
2024-08-15
Z
JNJ
158.37
159.495
157.84
159.09
0.59
7,237,748
66,620
159.10
159.50
2024-08-14
Z
JNJ
157.83
159.55
157.40
158.48
0.07
5,141,138
58,714
158.00
159.09
2024-08-13
Z
JNJ
160.27
160.37
156.44
158.39
-1.51
9,711,111
80,663
158.20
159.00
2024-08-12
Z
JNJ
160.97
161.70
158.71
159.88
-0.755
7,605,216
76,485
159.25
160.45
2024-08-09
Z
JNJ
160.12
160.93
159.34
160.62
0.37
4,578,770
57,691
160.55
160.61
2024-08-08
Z
JNJ
158.57
160.70
158.03
160.22
1.36
5,094,785
60,543
159.60
160.24
2024-08-07
Z
JNJ
158.87
160.615
158.19
158.90
-0.07
5,992,865
63,753
158.55
158.90
2024-08-06
Z
JNJ
161.05
161.48
158.94
158.97
-2.29
7,606,658
73,012
158.37
159.05
2024-08-05
Z
JNJ
163.795
165.78
160.58
161.25
-2.89
12,031,975
113,676
161.90
162.50
2024-08-02
Z
JNJ
161.90
164.85
161.00
164.14
3.28
11,280,007
96,623
163.61
166.73