$101.82 +0.12 (%) Johnson & Johnson - NYSE

Feb. 12, 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
2/12/2016101.82101.98100.72101.829,035,013
2/11/2016100.46102.0299.98101.7012,465,832
2/10/2016102.05102.91101.37101.739,833,124
2/9/2016101.31102.24100.97101.9710,044,539
2/8/2016100.31103.51100.22102.0014,323,776
2/5/2016102.66102.7799.78100.5415,522,154
2/4/2016103.61104.09102.73103.9010,389,000
2/3/2016103.65104.38102.01104.1410,168,633
2/2/2016103.30104.26103.00103.4110,616,349
2/1/2016103.61104.79103.22104.379,803,745
1/29/2016102.89104.75102.63104.4415,614,567
1/28/2016102.50103.04101.85102.2712,789,459
1/27/2016100.49103.38100.49102.1619,330,465
1/26/201697.26101.3497.14101.1817,266,649
1/25/201696.7297.6996.0496.409,350,181
1/22/201697.0297.0995.9596.758,379,951
1/21/201695.7796.6494.2895.9411,266,449
1/20/201696.1197.2894.5395.7512,685,151
1/19/201697.9398.4196.9097.5012,457,849
1/15/201696.3798.0096.2597.0012,662,181
1/14/201697.1099.4797.0098.8910,164,344
1/13/201698.4998.9896.8497.028,290,689
1/12/201697.9998.6397.2498.246,745,013
1/11/201698.2498.6396.0897.578,151,427
1/8/201699.8899.9497.8598.169,766,711
1/7/201699.31100.0998.8899.229,433,097
1/6/201699.82100.9799.60100.397,733,825
1/5/2016100.58101.44100.57100.906,467,235
1/4/2016101.71101.8199.45100.4812,722,756
12/31/2015103.37103.62102.69102.724,592,603
12/30/2015104.11104.34103.53103.783,847,819
12/29/2015103.34104.19103.34104.034,229,973
12/28/2015103.18103.47102.93103.224,062,986
12/24/2015103.12103.91103.01103.722,546,278
12/23/2015103.11103.67102.74103.495,531,671
12/22/2015101.91102.88101.15102.715,581,632
12/21/2015102.34102.92100.85101.588,321,937
12/18/2015103.08103.08101.95101.9514,966,025
12/17/2015105.16105.26103.63103.648,740,832
12/16/2015104.64105.49103.52105.258,178,826
12/15/2015102.65104.69102.65104.139,283,193
12/14/2015101.65102.29100.78102.1510,641,483
12/11/2015102.37102.37101.43101.687,796,547
12/10/2015102.30103.34101.80102.646,479,272
12/9/2015102.14103.34101.67102.157,947,010
12/8/2015102.98103.24101.91102.428,005,368
12/7/2015102.61103.49102.60103.327,262,911
12/4/2015101.40103.00101.28102.957,845,387
12/3/2015102.27102.37100.31100.7912,008,737
12/2/2015102.50102.93101.99102.056,623,500
12/1/2015101.73102.49101.12102.367,545,986
11/30/2015102.48102.48101.24101.248,983,655
11/27/2015102.28102.62101.79102.372,353,779
11/25/2015102.17102.33101.96101.965,401,491
11/24/2015101.81102.79101.81102.047,492,381
11/23/2015102.39103.00102.19102.776,730,605
11/20/2015102.49102.80102.20102.487,671,517
11/19/2015102.66102.68102.06102.495,164,480
11/18/2015101.53102.80101.31102.677,148,429
11/17/2015101.34101.71100.88101.505,124,025
11/16/2015100.38101.29100.04101.225,755,804
11/13/2015100.04100.9499.7499.888,517,537
11/12/2015101.14101.61100.22100.276,918,671
11/11/2015101.78102.36101.50101.866,284,749
11/10/2015101.00101.76100.68101.455,114,204
11/9/2015101.39101.59100.55100.846,625,850
11/6/2015101.57101.92100.86101.926,221,110
11/5/2015102.25102.49101.42102.336,545,590
11/4/2015101.90102.39101.69101.945,592,309
11/3/2015101.84102.30101.11101.966,229,192
11/2/2015101.18102.34100.84102.176,297,939
10/30/2015101.53102.12101.01101.0310,520,339
10/29/2015100.47101.53100.12101.376,340,702
10/28/2015100.45100.4899.50100.487,256,317
10/27/201599.92100.9099.70100.198,883,164
10/26/2015100.05100.2899.4999.947,561,604
10/23/201599.88100.8899.53100.319,178,873
10/22/201597.8599.8197.1399.539,887,929
10/21/201597.6498.2297.0797.637,093,295
10/20/201597.9598.2597.3197.596,041,789
10/19/201598.0598.2097.3197.948,725,430
10/16/201597.8798.3197.4098.249,495,256
10/15/201595.0097.3594.8697.159,561,891
10/14/201595.2195.9694.1294.538,881,871
10/13/201594.7996.2394.3195.4512,761,886
10/12/201595.0796.4794.9895.998,957,937
10/9/201595.1495.9694.7895.378,259,654
10/8/201594.7195.2093.8195.087,090,710
10/7/201594.2695.4293.4494.989,466,389
10/6/201594.5294.6692.5893.428,365,247
10/5/201594.1994.8294.0894.769,419,198
10/2/201592.1493.9791.8493.938,368,056
10/1/201593.4393.8591.7693.179,675,937
9/30/201594.1394.4792.5993.3510,970,101
9/29/201592.2493.8491.8393.0411,519,966
9/28/201590.7092.0789.9091.3714,332,752
9/25/201592.9393.1390.7691.0010,794,367
9/24/201592.5292.9491.7892.487,407,588
9/23/201593.2193.7092.5692.995,609,270
9/22/201592.2693.4491.8893.2410,618,668
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center