Johnson & Johnson $104.19

up +0.98


21/8/2014 04:00 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
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
7/30/2014102.27102.85101.81102.305,995,785
7/29/2014102.45102.51101.69101.966,058,738
7/28/2014101.89102.40101.66102.114,634,905
7/25/2014102.27102.40101.80102.113,952,062
7/24/2014102.34102.73102.02102.205,177,227
7/23/2014102.80102.93101.88102.194,815,975
7/22/2014101.91102.54101.78102.476,554,213
7/21/2014101.44101.58101.02101.276,386,413
7/18/2014100.67101.96100.37101.808,408,731
7/17/2014101.90102.10100.26100.3711,226,538
7/16/2014103.53103.67101.95102.2211,947,879
7/15/2014105.23105.47102.77103.2814,224,802
7/14/2014105.38105.49105.11105.387,786,696
7/11/2014105.84106.01104.86105.105,464,127
7/10/2014105.08106.00104.52105.804,955,123
7/9/2014106.00106.21105.72106.045,721,371
7/8/2014106.21106.25105.52105.726,268,373
7/7/2014105.42106.74105.27106.477,018,503
7/3/2014105.87106.25105.11105.424,199,082
7/2/2014105.70105.97105.30105.863,764,939
7/1/2014105.15106.00104.99105.875,133,942
6/30/2014105.62106.00104.52104.626,944,226
6/27/2014105.47105.59104.45104.996,462,995
6/26/2014105.84105.97105.03105.655,106,917
6/25/2014104.23105.87104.23105.766,411,062
6/24/2014104.63105.23104.55104.595,915,291
6/23/2014104.91105.12104.44104.756,066,848
6/20/2014104.37105.48104.07105.2712,464,629
6/19/2014102.93103.87102.81103.815,481,511
6/18/2014101.91102.83101.86102.815,449,119
6/17/2014102.13102.20101.38101.934,835,591
6/16/2014102.52102.89101.84102.455,645,516
6/13/2014102.51102.65102.17102.534,302,188
6/12/2014103.18103.21102.51102.535,935,011
6/11/2014103.81104.15103.13103.325,960,610
6/10/2014103.47104.12102.77104.105,797,720
6/9/2014103.07103.23102.68103.223,748,814
6/6/2014103.25103.33102.84103.184,625,104
6/5/2014102.78103.36102.42103.224,731,051
6/4/2014102.23102.71101.94102.685,608,597
6/3/2014101.91102.60101.84102.466,683,665
6/2/2014101.54102.26101.01102.175,852,618
5/30/2014100.70101.54100.55101.465,972,931
5/29/2014100.56100.80100.15100.763,685,692
5/28/2014100.67100.93100.12100.304,353,776
5/27/2014101.10101.36100.27100.814,524,361
5/23/2014101.04101.16100.67100.985,276,064
5/22/2014100.58101.01100.08100.965,124,957
5/21/2014100.60101.20100.53101.145,302,472
5/20/2014100.81100.9899.96100.255,438,763
5/19/2014100.22100.93100.13100.646,997,400
5/16/2014100.57100.89100.14100.586,517,090
5/15/2014100.64100.84100.41100.697,011,935
5/14/2014100.95101.10100.77100.874,187,810
5/13/2014100.90101.49100.63101.026,183,174
5/12/2014101.24101.24100.42100.527,437,341
5/9/2014100.86101.25100.41100.915,691,707
5/8/2014100.67101.09100.36100.505,668,825
5/7/201499.85101.0599.35100.918,720,814
5/6/2014100.02100.0299.5199.515,795,969
5/5/201499.29100.1799.04100.005,438,240
5/2/2014100.17100.3898.8899.318,744,242
5/1/2014100.77101.0399.93100.536,590,499
4/30/2014100.84101.67100.70101.298,519,913
4/29/2014101.63101.98100.96101.037,811,264
4/28/2014100.56101.50100.12101.348,793,329
4/25/201499.97100.2699.4099.795,897,880
4/24/2014100.24100.3799.5599.966,154,027
4/23/2014100.24100.5699.92100.225,880,223
4/22/2014100.00100.7599.74100.187,937,911
4/21/201499.01100.1398.67100.007,032,062
4/17/201498.6999.6598.6998.969,153,584
4/16/201499.5799.7198.0798.7511,308,070
4/15/201498.4599.2198.0599.2014,005,235
4/14/201497.2897.3696.2597.148,617,844
4/11/201496.2097.2096.0596.878,711,166
4/10/201498.8698.9396.5296.549,668,076
4/9/201498.4299.0097.7898.958,921,922
4/8/201498.0398.7397.5098.069,601,881
4/7/201498.3999.3697.8397.8911,410,399
4/4/201498.6299.3898.3298.4210,310,236
4/3/201497.9798.3497.5398.265,476,117
4/2/201498.0198.3997.3798.237,995,623
4/1/201498.3198.6897.3797.947,068,696
Trading Center