$112.08 -0.40 (%) Johnson & Johnson - New York Stock Exchange, Inc.

Apr. 29, 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
4/29/2016112.06112.22111.51112.087,774,512
4/28/2016112.10112.71111.64112.486,640,041
4/27/2016112.96113.20112.46112.775,759,301
4/26/2016113.45113.56112.65112.915,853,561
4/25/2016113.31113.55112.48113.516,139,854
4/22/2016113.43113.75112.83113.327,508,690
4/21/2016113.31113.73112.77113.577,884,452
4/20/2016113.19114.19113.05113.588,213,383
4/19/2016111.65113.95111.48112.6810,526,437
4/18/2016110.00111.10109.67110.937,772,549
4/15/2016110.07110.40109.50110.1810,057,921
4/14/2016110.00110.29109.45109.844,457,099
4/13/2016110.00110.35109.31109.875,758,284
4/12/2016109.00110.24108.75109.608,412,327
4/11/2016109.15109.62108.65108.976,823,922
4/8/2016109.37109.64108.76109.106,301,634
4/7/2016109.00109.62108.63109.277,822,916
4/6/2016108.72109.50107.88109.426,828,705
4/5/2016108.23109.84108.01108.957,938,961
4/4/2016108.82109.10108.26108.5910,668,885
4/1/2016108.00109.29107.69109.199,043,232
3/31/2016108.86108.98108.04108.208,167,693
3/30/2016109.45109.56108.93108.985,248,182
3/29/2016108.30109.25107.74109.146,612,787
3/28/2016108.41108.90108.06108.234,738,112
3/24/2016108.22108.61107.75108.316,284,486
3/23/2016107.29108.83107.20108.508,191,313
3/22/2016107.28107.63107.05107.387,821,676
3/21/2016107.41107.75106.55107.287,674,706
3/18/2016106.99107.84106.36107.5014,758,303
3/17/2016107.47107.60106.45106.748,571,060
3/16/2016107.73107.78106.88107.417,065,081
3/15/2016107.62108.35106.76107.768,476,598
3/14/2016107.92108.30107.31107.667,242,758
3/11/2016107.50107.99107.21107.717,763,774
3/10/2016106.99107.48106.07107.1410,474,747
3/9/2016106.84107.02106.09106.847,564,238
3/8/2016106.52106.77105.97106.227,632,880
3/7/2016106.00106.92105.49106.746,973,521
3/4/2016106.51106.98106.07106.506,715,668
3/3/2016106.82107.00105.63106.656,927,155
3/2/2016106.91107.41106.43107.049,766,977
3/1/2016105.90107.24105.44107.228,298,471
2/29/2016105.28106.20105.04105.2110,111,077
2/26/2016106.82106.92105.42105.789,049,441
2/25/2016104.95106.39104.77106.388,092,468
2/24/2016103.34105.08102.97104.969,076,094
2/23/2016104.65104.79103.96104.086,629,181
2/22/2016104.44104.75104.05104.756,946,975
2/19/2016103.58104.68103.38104.169,343,260
2/18/2016102.83104.68102.50104.2410,744,647
2/17/2016102.75103.24102.23102.508,904,013
2/16/2016102.37103.05101.65102.3210,452,827
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center