$101.71 -0.71 (%) Johnson & Johnson - NYSE

May. 22, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center