$105.55 -1.26 (%) Johnson & Johnson - NYSE

Dec. 19, 2014 | 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
12/19/2014106.63107.39105.50105.5519,154,418
12/18/2014105.62106.82104.74106.8111,756,825
12/17/2014103.27104.49102.70104.0710,207,637
12/16/2014103.48105.21102.50102.7610,212,440
12/15/2014104.77105.06103.63103.9612,110,559
12/12/2014106.65106.87104.39104.438,334,704
12/11/2014105.85107.31105.36106.727,114,640
12/10/2014107.61107.96106.15106.249,416,414
12/9/2014108.22108.47106.89108.057,214,300
12/8/2014108.42108.88108.14108.526,500,735
12/5/2014107.53108.74107.22108.516,449,739
12/4/2014108.09108.30107.38107.566,813,598
12/3/2014108.54108.99107.65107.728,957,411
12/2/2014107.97108.53107.50108.516,184,380
12/1/2014107.89108.81107.35108.035,638,779
11/28/2014107.61108.82107.33108.255,881,239
11/26/2014106.77107.25106.60107.215,503,702
11/25/2014106.98107.19106.70106.707,367,894
11/24/2014107.92108.23106.64106.889,097,994
11/21/2014108.73108.73107.62107.868,417,378
11/20/2014108.55108.57107.69108.188,090,667
11/19/2014108.45108.81108.10108.765,217,829
11/18/2014108.13109.06107.72108.835,407,151
11/17/2014108.00108.69107.61108.305,232,983
11/14/2014108.92109.06108.01108.165,650,746
11/13/2014109.05109.49108.50109.074,859,955
11/12/2014108.67109.00108.39108.754,895,939
11/11/2014108.88109.40108.55108.916,229,047
11/10/2014108.07108.92107.20108.827,573,288
11/7/2014109.00109.03107.92108.206,652,571
11/6/2014108.93109.32108.55109.016,200,277
11/5/2014109.05109.26107.95108.826,966,795
11/4/2014107.89108.73107.34108.629,349,214
11/3/2014107.83108.12106.75107.467,084,618
10/31/2014107.94108.18107.26107.7810,803,709
10/30/2014105.17107.05104.91107.049,068,343
10/29/2014105.00105.56104.86105.568,188,368
10/28/2014104.55104.80103.56104.7910,347,753
10/27/2014103.07104.24103.04104.077,044,535
10/24/2014102.95103.29102.21103.135,973,242
10/23/2014102.26102.98101.94102.637,570,675
10/22/2014101.10101.79100.52101.229,364,649
10/21/201499.83100.3899.34100.367,288,282
10/20/201498.8399.2098.3299.207,991,982
10/17/201497.5499.1597.3198.7012,281,405
10/16/201496.9798.0096.5096.7814,575,531
10/15/201496.0598.7295.1098.2121,905,946
10/14/2014100.53100.9095.3497.0120,808,277
10/13/2014101.46101.4699.0299.1210,341,254
10/10/2014102.35102.53101.23101.239,988,521
10/9/2014104.63104.86101.79102.0810,677,257
10/8/2014102.43105.03102.04104.918,336,957
10/7/2014104.46104.46102.34102.398,409,384
10/6/2014105.68106.00104.37104.865,016,549
10/3/2014104.23105.19104.13105.136,856,127
10/2/2014104.06104.54103.25103.857,566,157
10/1/2014105.98106.28103.95104.3012,267,373
9/30/2014106.50107.21106.45106.596,822,524
9/29/2014106.38106.65106.04106.546,581,602
9/26/2014107.41107.49106.20107.104,467,569
9/25/2014108.53108.55107.07107.105,691,811
9/24/2014107.70108.77107.34108.645,892,456
9/23/2014107.77108.10107.19107.468,108,322
9/22/2014108.00108.25107.78107.885,790,392
9/19/2014107.89108.37107.62107.9913,033,621
9/18/2014106.18107.41106.03107.356,628,840
9/17/2014105.88106.63105.80106.196,627,848
9/16/2014104.49105.94104.30105.886,081,537
9/15/2014104.59104.91104.35104.724,525,564
9/12/2014104.54104.81103.96104.585,931,020
9/11/2014104.78104.89104.10104.554,835,853
9/10/2014104.19105.34103.96104.997,406,861
9/9/2014104.40104.40103.55103.806,006,566
9/8/2014104.42104.58103.83104.054,900,319
9/5/2014103.92104.42103.34104.425,750,803
9/4/2014103.99104.10103.76103.846,147,742
9/3/2014103.82104.10103.54103.764,725,840
9/2/2014103.30103.71103.02103.364,644,820
8/29/2014103.10103.76103.01103.735,287,778
8/28/2014102.90103.19102.71102.953,485,694
8/27/2014103.60103.72102.91103.224,786,441
8/26/2014103.47103.72103.17103.443,512,447
8/25/2014103.65103.81103.09103.233,678,216
8/22/2014103.63104.03102.97103.105,076,573
8/21/2014103.33104.42103.33104.198,357,633
8/20/2014102.87103.30102.70103.215,183,142
8/19/2014102.73102.96102.02102.965,670,017
8/18/2014101.92102.72101.75102.705,981,073
8/15/2014102.21102.44100.80101.176,986,145
8/14/2014101.89102.05101.50102.025,239,445
8/13/2014101.15101.95101.15101.744,563,748
8/12/2014101.00101.22100.31100.634,577,733
8/11/2014101.62101.78101.01101.165,706,553
8/8/2014100.21101.1599.77101.085,619,629
8/7/2014101.09101.1999.5899.937,417,911
8/6/201499.67100.8399.60100.717,412,322
8/5/201499.83100.2499.5599.826,230,883
8/4/201499.99100.3899.32100.166,790,846
8/1/201499.76100.4198.8099.908,610,725
7/31/2014101.77101.84100.05100.099,142,218
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center