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
06:01:13 EDT Sat 04 May 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
2024-05-03
Z
JNJ
149.89
149.89
147.82
149.27
-0.655
6,531,676
67,343
149.00
150.49
2024-05-02
Z
JNJ
152.04
152.33
149.14
149.92
-1.25
8,459,414
74,861
149.60
150.00
2024-05-01
Z
JNJ
148.735
151.85
147.62
151.18
6.60
14,472,403
106,088
151.51
151.74
2024-04-30
Z
JNJ
146.88
146.88
144.53
144.59
-2.20
8,815,334
74,086
144.51
145.78
2024-04-29
Z
JNJ
146.14
147.22
145.985
146.82
0.69
6,461,576
72,255
5.00
146.89
2024-04-26
Z
JNJ
146.70
147.175
145.95
146.14
-0.69
6,182,688
65,140
146.00
147.00
2024-04-25
Z
JNJ
149.37
149.58
146.33
146.82
-1.70
7,641,575
76,588
146.36
146.56
2024-04-24
Z
JNJ
148.14
148.99
146.86
148.53
-1.00
9,756,240
82,176
146.00
148.53
2024-04-23
Z
JNJ
149.86
150.49
148.20
149.56
0.42
10,110,387
77,751
147.50
150.41
2024-04-22
Z
JNJ
148.51
150.27
147.30
149.12
1.21
10,118,266
84,629
148.00
149.70
2024-04-19
Z
JNJ
146.15
148.13
144.54
147.91
2.19
9,750,103
72,437
147.73
148.95
2024-04-18
Z
JNJ
144.98
145.80
143.13
145.74
0.96
9,887,465
82,075
145.00
145.73
2024-04-17
Z
JNJ
145.00
145.41
143.54
144.77
0.29
9,377,707
83,805
144.50
155.00
2024-04-16
Z
JNJ
145.01
146.25
143.39
144.45
-3.18
12,773,807
108,979
134.00
146.50
2024-04-15
Z
JNJ
148.37
149.49
147.37
147.49
-0.03
8,502,266
82,310
145.00
147.88
2024-04-12
Z
JNJ
148.06
149.065
147.15
147.52
-1.22
7,099,978
74,613
147.50
148.00
2024-04-11
Z
JNJ
150.80
150.87
148.39
148.79
-1.41
8,373,481
73,307
148.79
149.89
2024-04-10
Z
JNJ
151.53
151.82
149.76
150.20
-2.095
6,809,385
74,070
150.12
150.60
2024-04-09
Z
JNJ
151.55
152.5301
150.94
152.29
0.725
6,135,515
63,520
150.05
152.33
2024-04-08
Z
JNJ
151.99
153.035
151.56
151.59
-0.73
5,935,297
67,883
151.59
152.65
2024-04-05
Z
JNJ
152.03
153.01
151.61
152.39
-0.11
6,782,931
78,272
152.01
153.00
2024-04-04
Z
JNJ
155.31
155.50
152.41
152.50
-1.79
6,947,341
68,328
152.50
153.30
2024-04-03
Z
JNJ
157.79
158.05
154.25
154.26
-3.47
8,098,179
74,987
154.30
154.50
2024-04-02
Z
JNJ
156.57
157.83
155.95
157.73
-0.01
6,102,475
58,160
157.00
157.80
2024-04-01
Z
JNJ
157.72
158.15
156.77
157.78
-0.41
4,364,025
60,044
157.00
158.50
2024-03-29
Z
JNJ
158.20
159.14
158.11
158.19
0.21
0
0
158.31
158.90
2024-03-28
Z
JNJ
158.20
159.14
158.11
158.19
0.21
6,181,386
53,299
158.31
158.90
2024-03-27
Z
JNJ
155.99
158.22
155.44
157.96
2.24
8,461,254
71,374
156.90
158.00
2024-03-26
Z
JNJ
155.61
156.23
154.76
155.77
0.58
6,864,084
56,988
155.87
156.23
2024-03-25
Z
JNJ
155.40
155.9836
154.90
155.22
-0.01
7,497,900
58,419
155.30
168.68
2024-03-22
Z
JNJ
155.69
156.36
155.11
155.23
-0.54
7,247,487
54,928
154.53
155.36
2024-03-21
Z
JNJ
155.59
156.95
155.10
155.75
-0.0599
5,915,729
53,950
155.72
155.90
2024-03-20
Z
JNJ
155.70
156.44
155.21
155.76
-0.48
5,981,718
58,007
155.70
156.00
2024-03-19
Z
JNJ
156.67
156.86
155.66
156.21
-0.55
7,840,268
63,615
156.01
156.15
2024-03-18
Z
JNJ
158.57
158.69
156.50
156.76
-1.41
6,601,629
60,141
155.75
156.86
2024-03-15
Z
JNJ
158.06
159.19
157.10
158.18
-1.03
13,165,480
66,075
157.26
163.70
2024-03-14
Z
JNJ
160.94
161.54
158.69
159.21
-1.83
6,988,260
70,323
158.55
159.44
2024-03-13
Z
JNJ
162.53
162.68
159.81
161.10
-1.64
6,259,923
55,920
160.78
161.29
2024-03-12
Z
JNJ
161.58
163.11
161.13
162.74
1.50
8,018,623
62,103
162.81
163.17
2024-03-11
Z
JNJ
159.49
161.32
158.88
161.23
1.72
4,619,599
55,081
161.24
161.70
2024-03-08
Z
JNJ
158.87
160.39
158.425
159.52
0.67
5,283,916
51,194
158.20
160.58
2024-03-07
Z
JNJ
160.00
160.36
158.24
158.87
-0.48
5,188,710
57,148
159.00
160.00
2024-03-06
Z
JNJ
159.46
160.93
159.22
159.34
-0.61
5,773,661
57,781
157.00
159.77
2024-03-05
Z
JNJ
160.62
161.24
159.20
159.97
0.13
8,298,168
71,059
158.38
161.00
2024-03-04
Z
JNJ
161.32
161.61
158.27
159.84
-2.29
8,533,061
78,246
159.85
161.00
2024-03-01
Z
JNJ
161.87
162.57
161.09
162.12
0.74
5,670,115
55,499
162.00
162.19
2024-02-29
Z
JNJ
162.00
162.19
160.94
161.38
-0.18
9,849,221
63,720
160.00
162.10
2024-02-28
Z
JNJ
161.00
161.61
160.29
161.55
0.62
6,071,065
53,199
160.00
161.75
2024-02-27
Z
JNJ
160.34
161.04
159.64
160.98
0.20
5,078,627
52,963
160.00
163.39
2024-02-26
Z
JNJ
161.80
162.01
160.57
160.79
-1.05
5,465,363
53,892
160.05
160.50
2024-02-23
Z
JNJ
160.88
162.25
160.16
161.84
1.35
6,725,311
58,391
161.69
161.82
2024-02-22
Z
JNJ
158.98
160.74
157.77
160.45
1.76
8,064,857
62,145
160.52
161.00
2024-02-21
Z
JNJ
158.02
158.69
157.1312
158.68
0.825
7,473,248
56,098
157.56
161.20
2024-02-20
Z
JNJ
156.56
158.61
156.44
157.86
1.32
9,501,438
70,284
157.26
158.92
2024-02-19
Z
JNJ
156.60
157.255
155.67
156.55
-0.20
0
0
154.00
157.92
2024-02-16
Z
JNJ
156.60
157.255
155.67
156.55
-0.20
8,540,839
65,274
154.00
157.92
2024-02-15
Z
JNJ
155.98
158.475
155.89
157.92
2.18
7,462,208
59,858
157.89
157.95
2024-02-14
Z
JNJ
156.35
156.46
154.84
155.74
-0.80
9,098,673
64,437
154.66
155.79
2024-02-13
Z
JNJ
157.64
158.45
155.75
156.47
-1.39
8,620,476
57,417
156.20
156.51
2024-02-12
Z
JNJ
156.58
158.41
156.35
157.85
1.11
6,701,493
51,962
157.50
157.85
2024-02-09
Z
JNJ
156.27
157.20
155.67
156.76
0.35
6,528,881
58,236
156.65
157.71
2024-02-08
Z
JNJ
157.34
157.34
155.31
156.40
-1.555
9,754,800
68,890
155.50
156.40
2024-02-07
Z
JNJ
157.80
159.37
157.69
157.98
-0.16
8,690,183
57,243
155.80
160.00
2024-02-06
Z
JNJ
155.83
158.73
155.60
158.06
2.27
9,230,558
58,722
157.35
158.20
2024-02-05
Z
JNJ
156.61
156.89
155.34
155.80
-0.88
9,121,665
66,176
155.80
155.81