$112.26 +1.27 (%) Johnson & Johnson - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
12/9/2016111.41112.43111.20112.267,672,088
12/8/2016110.54111.20109.93110.997,774,945
12/7/2016111.89111.89109.32111.1011,761,134
12/6/2016112.24113.20111.85112.066,530,358
12/5/2016112.40112.42111.73111.945,451,568
12/2/2016111.72112.53111.44111.966,167,740
12/1/2016111.36111.54111.00111.388,143,287
11/30/2016112.19112.52111.30111.3011,178,468
11/29/2016112.95113.41112.17112.487,799,649
11/28/2016113.79114.12113.05113.139,065,730
11/25/2016113.60114.23113.38114.133,433,340
11/23/2016112.25113.43111.56113.078,467,037
11/22/2016114.59115.00112.27112.7411,649,748
11/21/2016115.44115.68114.80115.005,843,313
11/18/2016115.79115.92114.81115.367,717,773
11/17/2016116.68116.68116.12116.575,730,329
11/16/2016116.65116.78116.08116.366,594,838
11/15/2016116.40116.69115.82116.327,446,670
11/14/2016118.58118.99116.50116.6010,054,905
11/11/2016119.49119.49118.13118.478,134,783
11/10/2016120.77121.10119.02119.5411,905,170
11/9/2016120.00122.50118.10120.3116,219,977
11/8/2016116.48117.57116.47117.056,675,268
11/7/2016115.89116.72115.84116.666,398,177
11/4/2016115.04115.94115.04115.117,160,570
11/3/2016114.88115.44114.75115.036,227,110
11/2/2016115.52115.76114.83114.866,591,318
11/1/2016114.76115.94114.63115.347,591,930
10/31/2016115.28116.23114.50115.998,552,528
10/28/2016115.82115.91114.57115.338,813,324
10/27/2016114.98116.55114.79115.707,548,667
10/26/2016113.64115.22113.60114.566,429,241
10/25/2016113.64114.16113.09113.965,594,989
10/24/2016113.93114.19113.44113.616,141,858
10/21/2016114.11114.24112.99113.448,422,032
10/20/2016114.83115.70114.59114.876,973,009
10/19/2016115.57115.89114.46114.597,400,937
10/18/2016117.38118.48115.16115.4112,598,255
10/17/2016117.50118.55117.50118.496,956,374
10/14/2016118.50118.80117.56117.565,640,519
10/13/2016117.54119.20117.28118.267,387,365
10/12/2016117.96118.43117.50117.974,686,022
10/11/2016119.41119.63117.06117.646,394,159
10/10/2016119.51120.20119.35119.803,657,049
10/7/2016119.17119.57118.69119.244,799,292
10/6/2016118.50118.85117.92118.754,448,450
10/5/2016119.22119.44118.60119.185,778,691
10/4/2016118.84119.48118.28118.825,733,934
10/3/2016118.00119.01117.43118.816,098,589
9/30/2016117.78118.62117.39118.137,941,065
9/29/2016118.88119.27117.04117.276,190,185
9/28/2016119.05119.52118.81119.395,076,091
9/27/2016118.39119.22117.72119.225,349,466
9/26/2016118.63118.64117.56117.785,998,854
9/23/2016119.41119.60118.71118.814,772,980
9/22/2016119.25119.84119.14119.465,340,466
9/21/2016117.95119.00117.64118.916,337,292
9/20/2016118.17118.24117.69117.955,187,716
9/19/2016118.36118.66117.64117.665,457,633
9/16/2016118.51119.14118.12118.2512,408,779
9/15/2016117.81118.94117.32118.635,814,900
9/14/2016117.85118.33117.46117.866,124,894
9/13/2016118.42118.83117.49117.617,957,869
9/12/2016117.76119.45117.38119.167,239,795
9/9/2016119.03119.16118.18118.237,957,267
9/8/2016119.37119.82119.14119.474,833,010
9/7/2016119.84119.95119.44119.614,753,760
9/6/2016119.78119.97119.36119.755,280,652
9/2/2016119.36119.81118.90119.325,806,365
9/1/2016119.19119.39118.60119.084,551,792
8/31/2016119.54119.62119.01119.345,693,081
8/30/2016120.67120.67119.26119.473,820,510
8/29/2016119.30120.13119.06119.925,074,924
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center