$91.31 -1.33 (%) Johnson & Johnson - NYSE

Sep. 4, 2015 | 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
9/3/201593.6694.0992.2692.649,027,240
9/2/201593.1793.4792.5093.3511,517,391
9/1/201592.2992.8991.4692.0914,593,543
8/31/201594.8895.1793.5893.989,083,511
8/28/201595.9396.2994.3895.179,200,294
8/27/201596.1096.4094.3596.2211,131,225
8/26/201592.9195.2291.4695.1114,738,289
8/25/201595.6995.7090.4090.7315,671,123
8/24/201591.0895.2181.7992.8225,636,323
8/21/201597.2298.5295.5195.5616,141,529
8/20/201598.95100.1298.7998.7910,620,430
8/19/201599.1899.9998.7899.317,642,360
8/18/201599.2499.6899.0299.377,618,826
8/17/201598.4499.8898.0699.876,901,809
8/14/201598.3398.8397.8798.815,177,310
8/13/201598.7498.9898.1598.485,047,960
8/12/201598.4098.7397.4198.717,607,491
8/11/201599.0599.3498.7799.016,682,636
8/10/201599.57100.0699.4599.796,133,458
8/7/201599.0299.0798.1698.856,027,855
8/6/2015100.49100.6099.0199.076,987,963
8/5/2015100.57101.00100.35100.524,571,280
8/4/2015100.41100.5099.6599.806,005,340
8/3/2015100.00100.2199.23100.026,172,519
7/31/2015100.34100.9899.96100.216,216,815
7/30/201599.80100.0099.3899.845,517,401
7/29/201599.26100.0599.0599.737,853,488
7/28/201598.8999.2398.4299.027,757,505
7/27/201598.9798.9997.9298.288,733,993
7/24/201599.7599.9599.0599.156,524,173
7/23/2015100.50100.60100.00100.205,016,148
7/22/2015100.41100.7199.73100.186,721,856
7/21/2015100.60100.81100.07100.345,891,640
7/20/2015100.50100.65100.10100.375,016,152
7/17/2015100.89100.9199.96100.088,054,183
7/16/2015100.95101.36100.78101.115,774,981
7/15/201599.76100.9499.63100.427,990,325
7/14/201599.2699.8898.5599.789,890,556
7/13/2015100.05100.4899.87100.276,986,321
7/10/201599.7899.8999.0999.536,969,285
7/9/201599.0599.5498.4098.407,316,390
7/8/201598.4298.5997.6997.776,845,543
7/7/201598.6398.9897.5298.927,122,569
7/6/201597.7198.5096.6498.206,817,796
7/2/201598.8599.0298.3298.446,091,886
7/1/201598.3098.6897.6498.476,726,694
6/30/201598.4398.4597.3097.468,967,911
6/29/201598.9899.3597.6297.6811,150,902
6/26/201599.43100.1399.1299.649,041,052
6/25/201599.5099.9899.1199.126,581,098
6/24/201599.5199.8199.0799.337,254,699
6/23/2015100.10100.3699.4899.786,046,627
6/22/2015100.60100.8499.99100.095,055,871
6/19/201599.88100.2099.7899.8611,653,584
6/18/201598.86100.5598.71100.368,815,756
6/17/201598.3899.1298.1598.736,155,753
6/16/201597.5098.4997.1098.366,049,522
6/15/201597.7597.8797.0197.496,833,452
6/12/201598.8899.2398.1298.358,717,217
6/11/201599.2099.8098.8399.246,175,188
6/10/201598.4899.5598.2098.8810,025,139
6/9/201598.4498.5497.8098.217,844,315
6/8/201598.6098.9897.9697.967,054,613
6/5/201598.9999.0598.2098.597,557,268
6/4/201599.94100.4799.0699.238,057,860
6/3/2015100.32100.4399.84100.095,375,153
6/2/201599.92100.2499.1099.988,312,446
6/1/2015100.28100.6099.72100.047,298,085
5/29/2015101.55101.6299.83100.149,957,798
5/28/2015101.01101.70100.81101.155,700,051
5/27/2015101.01101.41100.80101.139,297,934
5/26/2015101.23101.55100.58100.827,918,872
5/22/2015102.27102.41101.33101.356,216,965
5/21/2015102.91103.30102.34102.426,875,627
5/20/2015104.42104.48103.31103.607,146,547
5/19/2015103.66104.12103.26103.967,724,081
5/18/2015102.37104.34102.32103.4210,479,584
5/15/2015101.98102.32101.67102.306,023,543
5/14/2015100.97101.87100.95101.835,454,009
5/13/2015100.68101.13100.47100.555,826,750
5/12/2015100.88101.05100.28100.476,903,070
5/11/2015101.32101.66101.01101.035,698,884
5/8/2015100.48101.67100.44101.477,508,622
5/7/201598.94100.0098.9199.666,401,552
5/6/201599.6299.8798.6699.178,030,769
5/5/2015100.13100.2999.2999.508,828,129
5/4/2015100.33100.55100.16100.355,532,387
5/1/201599.62100.3999.62100.136,255,973
4/30/2015100.07100.1598.7799.2010,170,628
4/29/2015100.51100.6199.90100.398,926,249
4/28/2015100.45100.9599.31100.747,484,612
4/27/2015101.16101.60100.47100.589,113,861
4/24/2015100.11101.53100.00101.086,566,915
4/23/2015100.50100.8299.91100.467,351,494
4/22/2015100.63100.8099.96100.434,764,283
4/21/2015100.66100.99100.16100.306,532,698
4/20/2015100.26100.88100.05100.216,668,541
4/17/201599.3799.8599.1199.5811,084,248
4/16/2015100.27100.3299.7799.797,324,783
4/15/2015100.54101.24100.33100.608,237,103
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!