$103.22 0.00 (%) Johnson & Johnson - NYSE

Mar. 2, 2015 | 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
3/2/2015102.51103.41102.70103.227,277,612
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
2/10/2015100.19100.7099.43100.3512,275,450
2/9/2015101.06101.0699.1099.789,851,745
2/6/2015102.11102.45100.83101.109,215,663
2/5/2015101.57102.56101.46102.466,642,224
2/4/2015102.12102.45101.02101.369,514,074
2/3/2015101.40102.56101.12102.4610,005,207
2/2/2015100.49100.8599.38100.838,990,701
1/30/2015101.58102.00100.09100.1410,676,345
1/29/2015101.51102.46100.67102.387,569,330
1/28/2015102.48102.93101.44101.489,053,222
1/27/2015101.83102.77100.93102.0910,160,531
1/26/2015101.80102.45101.21102.268,962,787
1/23/2015102.94102.97101.94102.2010,125,960
1/22/2015102.39103.83101.57103.769,036,608
1/21/2015100.56102.10100.40101.9011,702,890
1/20/2015101.55102.05100.26101.2920,467,800
1/16/2015102.06104.62102.00104.0414,092,276
1/15/2015102.97103.93101.95102.4910,834,811
1/14/2015103.86104.43103.51104.008,887,694
1/13/2015105.44106.33104.24104.7610,155,188
1/12/2015105.17105.82104.30104.586,838,966
1/9/2015106.50106.50104.75104.947,364,760
1/8/2015106.06106.49105.75106.399,925,854
1/7/2015103.91105.83103.81105.567,931,714
1/6/2015104.34104.99102.94103.287,428,022
1/5/2015104.48104.73103.68103.798,079,279
1/2/2015105.05105.55104.13104.525,756,961
12/31/2014105.61106.11104.54104.576,202,118
12/30/2014105.42105.80105.06105.364,371,735
12/29/2014104.64105.69104.61105.334,273,424
12/26/2014105.07105.69104.69105.062,951,001
12/24/2014104.38105.33104.38104.593,420,184
12/23/2014106.66106.91103.92104.2810,181,076
12/22/2014105.69106.83105.67106.748,124,539
12/19/2014106.63107.39105.50105.5519,154,418
12/18/2014105.62106.82104.74106.8111,756,825
12/17/2014103.27104.49102.70104.0710,207,637
12/16/2014103.48105.21102.50102.7610,212,440
12/15/2014104.77105.06103.63103.9612,110,559
12/12/2014106.65106.87104.39104.438,334,704
12/11/2014105.85107.31105.36106.727,114,640
12/10/2014107.61107.96106.15106.249,416,414
12/9/2014108.22108.47106.89108.057,214,300
12/8/2014108.42108.88108.14108.526,500,735
12/5/2014107.53108.74107.22108.516,449,739
12/4/2014108.09108.30107.38107.566,813,598
12/3/2014108.54108.99107.65107.728,957,411
12/2/2014107.97108.53107.50108.516,184,380
12/1/2014107.89108.81107.35108.035,638,779
11/28/2014107.61108.82107.33108.255,881,239
11/26/2014106.77107.25106.60107.215,503,702
11/25/2014106.98107.19106.70106.707,367,894
11/24/2014107.92108.23106.64106.889,097,994
11/21/2014108.73108.73107.62107.868,417,378
11/20/2014108.55108.57107.69108.188,090,667
11/19/2014108.45108.81108.10108.765,217,829
11/18/2014108.13109.06107.72108.835,407,151
11/17/2014108.00108.69107.61108.305,232,983
11/14/2014108.92109.06108.01108.165,650,746
11/13/2014109.05109.49108.50109.074,859,955
11/12/2014108.67109.00108.39108.754,895,939
11/11/2014108.88109.40108.55108.916,229,047
11/10/2014108.07108.92107.20108.827,573,288
11/7/2014109.00109.03107.92108.206,652,571
11/6/2014108.93109.32108.55109.016,200,277
11/5/2014109.05109.26107.95108.826,966,795
11/4/2014107.89108.73107.34108.629,349,214
11/3/2014107.83108.12106.75107.467,084,618
10/31/2014107.94108.18107.26107.7810,803,709
10/30/2014105.17107.05104.91107.049,068,343
10/29/2014105.00105.56104.86105.568,188,368
10/28/2014104.55104.80103.56104.7910,347,753
10/27/2014103.07104.24103.04104.077,044,535
10/24/2014102.95103.29102.21103.135,973,242
10/23/2014102.26102.98101.94102.637,570,675
10/22/2014101.10101.79100.52101.229,364,649
10/21/201499.83100.3899.34100.367,288,282
10/20/201498.8399.2098.3299.207,991,982
10/17/201497.5499.1597.3198.7012,281,405
10/16/201496.9798.0096.5096.7814,575,531
10/15/201496.0598.7295.1098.2121,905,946
10/14/2014100.53100.9095.3497.0120,808,277
10/13/2014101.46101.4699.0299.1210,341,254
10/10/2014102.35102.53101.23101.239,988,521
10/9/2014104.63104.86101.79102.0810,677,257
10/8/2014102.43105.03102.04104.918,336,957
10/7/2014104.46104.46102.34102.398,409,384
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center