$119.04 +0.47 (%) Johnson & Johnson - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
8/26/2016118.84119.74118.56119.046,482,673
8/25/2016118.86119.21118.33118.575,566,048
8/24/2016119.48119.61118.62118.716,303,942
8/23/2016119.67119.96119.02119.445,603,177
8/22/2016119.90119.90118.95119.136,544,864
8/19/2016119.91119.99119.32119.927,798,299
8/18/2016121.17121.39119.90120.728,728,000
8/17/2016120.50121.33119.85121.3110,442,818
8/16/2016122.11122.32120.06120.3311,289,111
8/15/2016123.12123.27122.28122.316,469,495
8/12/2016123.47123.77122.95123.224,234,841
8/11/2016123.85124.14123.47123.774,051,971
8/10/2016123.59123.78123.24123.364,333,466
8/9/2016123.91124.00123.33123.433,941,488
8/8/2016124.00124.15123.23123.655,232,469
8/5/2016124.38124.38123.76124.245,146,935
8/4/2016124.24124.39123.64123.864,728,165
8/3/2016125.00125.00123.69123.905,310,641
8/2/2016125.65125.90124.48124.857,158,693
8/1/2016125.31125.71125.10125.404,615,103
7/29/2016124.34125.32124.34125.237,020,910
7/28/2016124.98125.00124.41124.464,320,393
7/27/2016125.10125.23124.34124.774,812,634
7/26/2016125.03125.55124.75125.155,589,861
7/25/2016125.07125.13124.14124.894,880,569
7/22/2016125.12125.35124.65125.035,839,195
7/21/2016125.21125.74124.89125.155,563,937
7/20/2016125.84126.07125.04125.147,334,633
7/19/2016124.78125.75123.34125.2511,325,700
7/18/2016123.00123.22122.44123.146,599,199
7/15/2016123.77124.30122.71123.007,192,765
7/14/2016122.98123.74122.91123.185,322,718
7/13/2016122.68123.40122.30123.005,230,819
7/12/2016122.65123.20122.61122.926,415,861
7/11/2016122.71123.45122.41122.936,711,586
7/8/2016123.00123.10121.96122.856,129,913
7/7/2016122.59122.81122.01122.516,058,727
7/6/2016121.93122.66121.54122.649,332,366
7/5/2016121.36123.23121.34122.279,334,141
7/1/2016121.30121.54120.79121.297,051,358
6/30/2016119.18121.41119.16121.3011,559,922
6/29/2016118.84119.41118.10119.338,341,454
6/28/2016117.17118.37116.55118.2310,089,587
6/27/2016115.00116.64115.00116.5510,896,051
6/24/2016115.07117.12115.00115.6313,939,481
6/23/2016117.20117.38116.68117.386,775,873
6/22/2016116.54117.21116.31116.465,833,754
6/21/2016116.99117.15116.18116.185,493,490
6/20/2016116.60117.14116.43116.545,588,202
6/17/2016116.62116.67115.01115.4810,702,199
6/16/2016115.69116.89115.22116.646,664,815
6/15/2016117.64117.74116.34116.416,371,378
6/14/2016116.45117.18116.30117.126,378,395
6/13/2016117.13117.64116.79116.797,940,893
6/10/2016116.74117.23116.36117.016,067,428
6/9/2016115.78117.19115.61117.007,375,474
6/8/2016115.52115.95115.41115.805,863,782
6/7/2016116.01116.23115.45115.736,417,404
6/6/2016114.97116.00114.93115.776,349,758
6/3/2016114.47115.39114.12114.766,881,721
6/2/2016112.87114.65112.86114.497,310,801
6/1/2016112.57113.06112.07112.784,749,563
5/31/2016113.26113.63112.32112.6910,104,705
5/27/2016113.04113.34112.69113.064,647,024
5/26/2016113.11113.32112.85112.903,973,550
5/25/2016113.18113.73112.85113.355,455,518
5/24/2016112.52113.50112.52112.696,125,259
5/23/2016112.77112.82112.04112.166,462,321
5/20/2016112.20112.92111.76112.647,435,203
5/19/2016112.99113.04112.20112.858,232,205
5/18/2016113.61114.03112.88113.598,267,933
5/17/2016114.54114.56113.24113.839,233,911
5/16/2016113.39114.63113.31114.446,222,861
5/13/2016113.90114.09113.36113.566,779,907
5/12/2016114.50114.76113.54114.237,156,263
5/11/2016114.57114.76114.31114.376,680,655
5/10/2016114.00115.00113.92114.678,356,411
5/9/2016112.98113.99112.73113.726,512,715
5/6/2016112.58113.05112.28112.746,099,860
5/5/2016112.08113.10112.04112.885,404,341
5/4/2016112.04112.54111.70112.225,214,649
5/3/2016112.56113.10112.12112.697,554,529
5/2/2016112.22112.79111.93112.755,178,847
4/29/2016112.06112.22111.51112.087,774,512
4/28/2016112.10112.71111.64112.486,640,041
4/27/2016112.96113.20112.46112.775,759,301
4/26/2016113.45113.56112.65112.915,853,561
4/25/2016113.31113.55112.48113.516,139,854
4/22/2016113.43113.75112.83113.327,508,690
4/21/2016113.31113.73112.77113.577,884,452
4/20/2016113.19114.19113.05113.588,213,383
4/19/2016111.65113.95111.48112.6810,526,437
4/18/2016110.00111.10109.67110.937,772,549
4/15/2016110.07110.40109.50110.1810,057,921
4/14/2016110.00110.29109.45109.844,457,099
4/13/2016110.00110.35109.31109.875,758,284
4/12/2016109.00110.24108.75109.608,412,327
4/11/2016109.15109.62108.65108.976,823,922
4/8/2016109.37109.64108.76109.106,301,634
4/7/2016109.00109.62108.63109.277,822,916
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center