Johnson & Johnson $99.96

down -0.26


24/4/2014 06:40 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
4/23/2014100.24100.5699.92100.225,880,220
4/22/2014100.00100.7599.74100.187,937,910
4/21/201499.01100.1398.67100.007,032,060
4/17/201498.6999.6598.6998.969,153,580
4/16/201499.5799.7198.0798.7511,308,100
4/15/201498.4599.2198.0599.2014,005,200
4/14/201497.2897.3696.2597.148,617,840
4/11/201496.2097.2096.0596.878,711,170
4/10/201498.8698.9396.5296.549,668,080
4/9/201498.4299.0097.7898.958,921,920
4/8/201498.0398.7397.5098.069,601,880
4/7/201498.3999.3697.8397.8911,410,400
4/4/201498.6299.3898.3298.4210,310,200
4/3/201497.9798.3497.5398.265,476,120
4/2/201498.0198.3997.3798.237,995,620
4/1/201498.3198.6897.3797.947,068,700
3/31/201498.0098.6097.6198.237,545,680
3/28/201497.5198.2296.9697.448,815,990
3/27/201497.0897.7096.2697.288,694,610
3/26/201497.5198.4797.0597.0511,215,200
3/25/201495.7097.7095.7097.3814,167,300
3/24/201495.3095.4394.5495.2013,949,800
3/21/201494.7795.9393.8895.9324,005,400
3/20/201493.5294.1992.9694.125,727,520
3/19/201493.8994.3692.9293.595,937,600
3/18/201493.9094.2493.4893.945,891,900
3/17/201493.2694.1893.1893.935,876,840
3/14/201492.8893.4492.4692.817,337,840
3/13/201493.8594.2092.9893.007,659,370
3/12/201492.8293.6292.6593.606,159,380
3/11/201493.7193.7593.0993.495,837,190
3/10/201493.1793.4992.7993.454,880,980
3/7/201493.3793.4892.6993.326,792,280
3/6/201493.1993.6592.8292.897,718,790
3/5/201493.2793.3092.3892.596,843,670
3/4/201492.4793.4692.2593.348,796,990
3/3/201491.1391.9890.8391.567,506,790
2/28/201491.4292.6491.0692.129,644,500
2/27/201491.1691.4290.7591.367,040,590
2/26/201491.1191.5490.7791.116,334,210
2/25/201491.5991.8790.6691.116,387,060
2/24/201491.4592.0691.1091.118,407,200
2/21/201491.8692.2591.4591.527,381,440
2/20/201491.6992.7391.3192.388,160,140
2/19/201492.1592.7591.5791.647,693,620
2/18/201492.7792.8592.0992.176,935,400
2/14/201492.6092.9592.0392.765,524,620
2/13/201492.0092.6291.7192.565,926,350
2/12/201492.9592.9991.9592.427,699,340
2/11/201491.0992.9790.9592.9711,581,100
2/10/201490.2491.0889.8091.078,080,440
2/7/201488.9290.0488.6190.049,526,250
2/6/201487.6388.7687.5588.7510,038,000
2/5/201486.4987.6786.4887.2810,678,400
2/4/201486.9387.2886.0986.6211,438,800
2/3/201488.7588.7886.6186.7813,950,800
1/31/201489.0189.3488.1588.4712,198,900
1/30/201489.6289.7889.0189.506,876,830
1/29/201489.4789.7188.5388.9011,168,300
1/28/201490.5890.6089.7990.108,279,490
1/27/201490.3090.7689.8589.948,692,340
1/24/201492.1292.6190.6190.6110,661,600
1/23/201493.7493.8092.4192.749,322,330
1/22/201493.9994.5593.5494.328,897,350
1/21/201494.9395.1092.6294.0316,368,700
1/17/201494.7295.1794.3895.0613,815,100
1/16/201494.6095.0994.2394.648,401,400
1/15/201494.6595.2794.5194.807,423,590
1/14/201494.6094.9094.3294.727,567,460
1/13/201494.3794.9994.0694.509,594,870
1/10/201494.6494.9894.1494.746,700,180
1/9/201494.9495.3894.0994.737,952,770
1/8/201494.1794.6093.8894.169,097,190
1/7/201493.0494.6292.9994.2911,089,700
1/6/201491.9392.7591.8792.337,467,810
1/3/201491.2992.2291.2691.855,637,760
1/2/201491.1491.7391.0191.035,921,170
12/31/201392.1792.2291.1591.596,348,270
12/30/201392.1692.3091.7392.304,370,140
12/27/201392.7792.9692.1892.353,511,610
12/26/201391.9992.5491.7792.543,459,500
12/24/201392.1892.3991.8592.063,147,330
12/23/201392.5692.6891.7692.035,320,260
12/20/201392.1192.7591.9592.0911,265,000
12/19/201392.4092.4091.4291.987,339,600
12/18/201390.9592.6689.7792.649,692,560
12/17/201391.3091.3390.5090.668,793,970
12/16/201391.4292.3291.1691.376,623,020
12/13/201391.3991.8691.0891.357,909,470
12/12/201392.8192.8691.0791.1612,285,700
12/11/201394.4094.4593.0393.119,424,300
12/10/201394.5894.7993.9694.147,576,610
12/9/201394.2994.4893.7094.446,974,540
12/6/201393.6094.4893.4294.447,280,470
12/5/201393.4293.6392.6692.978,667,600
12/4/201393.7694.2593.1393.636,218,500
12/3/201394.2094.5693.5193.979,065,250
12/2/201394.4194.6693.9794.285,828,580
11/29/201395.2395.5094.4394.664,106,800
11/27/201395.3495.3794.6194.984,603,770
Trading Center