$98.39 +0.19 (%) Johnson & Johnson - NYSE

Jul. 7, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
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
4/14/2015101.05101.46100.19100.529,322,175
4/13/2015101.54101.98100.55100.5510,753,497
4/10/2015101.33102.14100.93102.066,786,456
4/9/2015100.57101.65100.33101.338,073,887
4/8/201599.84100.4599.60100.167,354,110
4/7/201599.55100.8799.43100.107,900,303
4/6/201598.8499.5698.0499.169,697,623
4/2/201599.4499.9998.8999.646,097,146
4/1/2015100.46100.4698.6199.1511,368,126
3/31/2015100.97101.49100.59100.608,027,954
3/30/2015101.24101.86100.76101.556,061,170
3/27/2015100.28100.95100.15100.345,847,382
3/26/201599.95100.8199.56100.149,972,373
3/25/2015101.85102.50100.34100.348,444,099
3/24/2015102.83103.23101.93101.968,390,708
3/23/2015102.47103.35102.23102.989,015,961
3/20/2015101.87102.90101.76102.4012,433,761
3/19/2015101.04101.96100.91101.696,863,107
3/18/201599.89101.7499.13101.467,972,458
3/17/2015100.11100.5299.4199.897,301,526
3/16/201599.74101.0799.74101.067,726,509
3/13/201599.85100.0598.6499.217,821,813
3/12/201598.96100.2498.8399.838,317,996
3/11/201599.8399.8398.2298.329,138,141
3/10/201599.99100.4499.5199.538,735,743
3/9/2015100.20100.9299.76100.665,701,061
3/6/2015102.09102.4399.88100.119,287,621
3/5/2015102.07103.21102.00102.528,042,336
3/4/2015102.12102.12101.17101.658,665,474
3/3/2015103.10103.10101.81102.346,419,659
3/2/2015102.86103.41102.70103.227,277,612
2/27/2015103.04103.33102.48102.518,500,014
2/26/2015101.38103.18101.22102.8011,437,890
2/25/2015100.94101.29100.16101.219,683,963
2/24/2015100.25101.05100.00100.706,588,073
2/23/2015100.74100.7799.80100.186,878,246
2/20/2015100.18100.3799.11100.2610,085,673
2/19/201599.95100.8499.61100.7010,028,180
2/18/2015100.70100.9499.3899.967,878,157
2/17/201599.39100.4899.12100.448,627,082
2/13/201598.4499.6798.3399.6211,153,595
2/12/2015100.50100.5497.1598.4425,835,156
2/11/2015100.46100.7999.95100.388,177,011
  • 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!