JOHNSON & JOHNSON $86.36

up +0.73


18/6/2013 04:18 PM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
6/17/2013 85.37 86.40 84.98 85.63 84291
6/14/2013 84.71 85.48 84.66 84.91 63571
6/13/2013 83.60 84.96 83.08 84.91 85700
6/12/2013 85.18 85.50 83.70 83.74 84132
6/11/2013 84.76 85.02 84.13 84.69 89670
6/10/2013 85.01 85.71 84.73 85.14 84771
6/7/2013 84.96 85.18 84.40 84.91 89077
6/6/2013 83.59 84.46 82.65 84.46 106710
6/5/2013 83.91 85.00 83.48 83.68 98391
6/4/2013 84.72 85.03 83.56 84.10 99720
6/3/2013 84.28 84.71 83.37 84.71 117685
5/31/2013 85.68 85.99 84.18 84.18 133027
5/30/2013 85.71 86.31 85.68 85.99 78012
5/29/2013 87.08 87.16 85.14 85.65 118721
5/28/2013 87.54 88.29 87.27 87.61 83802
5/24/2013 86.80 87.03 86.49 86.82 103901
5/23/2013 87.11 87.97 87.00 87.21 144242
5/22/2013 88.70 89.99 88.20 88.46 138259
5/21/2013 87.94 88.64 87.79 88.59 100996
5/20/2013 88.10 88.20 87.81 88.01 72358
5/17/2013 87.47 88.20 87.41 88.09 114377
5/16/2013 87.33 87.77 87.06 87.45 94419
5/15/2013 86.94 87.88 86.94 87.64 134444
5/14/2013 85.76 87.08 85.76 86.97 103607
5/13/2013 85.56 86.07 85.44 85.85 66315
5/10/2013 85.29 85.76 85.18 85.76 75948
5/9/2013 85.45 85.69 84.96 85.15 83420
5/8/2013 85.48 85.60 84.93 85.46 80446
5/7/2013 84.87 85.57 84.63 85.53 90618
5/6/2013 85.78 85.78 84.55 84.68 88156
5/3/2013 85.58 85.99 85.45 85.75 92138
5/2/2013 84.44 85.21 84.17 85.16 86689
5/1/2013 84.50 85.13 83.88 84.23 123121
4/30/2013 85.39 85.70 84.89 85.23 120996
4/29/2013 85.02 85.89 84.91 85.58 80380
4/26/2013 85.30 85.49 84.81 85.12 67847
4/25/2013 84.54 85.44 84.34 85.22 86894
4/24/2013 85.68 85.74 84.28 84.39 94806
4/23/2013 84.99 85.68 84.00 85.45 89821
4/22/2013 84.59 84.93 84.20 84.83 69754
4/19/2013 83.51 84.57 83.47 84.49 107876
4/18/2013 83.96 84.30 83.03 83.18 99215
4/17/2013 83.36 84.43 83.29 83.90 136933
4/16/2013 82.33 83.54 82.07 83.44 126200
4/15/2013 82.72 83.09 81.71 81.71 123692
4/12/2013 82.25 82.74 82.17 82.74 69870
4/11/2013 82.14 82.96 82.08 82.32 98827
4/10/2013 81.83 82.20 81.74 82.02 75832
4/9/2013 81.26 81.75 81.24 81.52 90785
4/8/2013 81.27 81.39 80.31 81.11 158285
4/5/2013 81.79 82.11 81.62 82.04 85814
4/4/2013 82.20 82.72 81.93 82.41 103030
4/3/2013 82.74 82.95 81.57 82.07 122540
4/2/2013 82.00 82.69 81.90 82.69 103422
4/1/2013 81.39 81.96 81.28 81.93 73768
3/28/2013 81.37 81.59 80.95 81.53 113321
3/27/2013 80.56 81.35 80.27 81.27 107034
3/26/2013 79.93 80.88 79.85 80.85 126829
3/25/2013 79.83 79.94 79.47 79.68 96166
3/22/2013 79.11 79.74 79.02 79.74 68731
3/21/2013 79.12 79.50 78.77 79.01 84363
3/20/2013 79.18 79.61 79.17 79.45 80008
3/19/2013 78.98 79.09 78.50 78.86 70958
3/18/2013 78.72 79.19 78.70 78.81 80054
3/15/2013 78.62 79.24 78.62 79.19 182965
3/14/2013 78.67 79.10 78.49 79.10 101304
3/13/2013 78.52 78.67 78.20 78.55 79834
3/12/2013 78.50 78.69 78.21 78.56 87905
3/11/2013 77.92 78.52 77.84 78.44 88076
3/8/2013 77.84 78.22 77.70 78.19 85541
3/7/2013 77.62 77.96 77.59 77.75 79965
3/6/2013 77.69 77.74 77.22 77.39 85352
3/5/2013 77.56 77.71 77.44 77.66 93994
3/4/2013 76.73 77.28 76.73 77.20 126280
3/1/2013 75.79 76.77 75.73 76.70 95283
2/28/2013 76.23 76.49 76.11 76.11 118063
2/27/2013 75.68 76.45 75.60 76.32 81803
2/26/2013 75.88 76.34 75.50 75.75 107421
2/25/2013 76.47 76.66 75.57 75.57 106033
2/22/2013 76.39 76.49 75.97 76.25 85715
2/21/2013 76.47 77.02 76.38 76.87 94657
2/20/2013 76.79 76.97 76.54 76.65 78575
2/19/2013 76.03 77.00 75.96 76.96 97474
2/15/2013 75.72 76.16 75.51 76.16 105284
2/14/2013 75.50 76.09 75.38 75.81 96818
2/13/2013 75.79 75.87 75.37 75.66 80148
2/12/2013 75.42 75.86 75.42 75.80 75989
2/11/2013 75.28 75.50 75.05 75.41 56971
2/8/2013 75.17 75.61 74.73 75.48 81533
2/7/2013 74.82 75.20 74.68 75.06 97982
2/6/2013 74.57 75.39 74.52 75.39 120840
2/5/2013 74.49 74.82 74.47 74.66 102308
2/4/2013 73.56 74.25 73.56 74.11 92007
2/1/2013 74.14 74.42 74.08 74.18 100163
1/31/2013 74.08 74.36 73.78 73.92 104487
1/30/2013 74.45 74.80 74.01 74.09 92455
1/29/2013 73.67 74.62 73.64 74.41 123865
1/28/2013 73.96 74.00 73.43 73.62 94209
1/25/2013 73.13 73.93 73.06 73.92 104215
1/24/2013 72.96 73.23 72.84 73.10 93697
Marketplace
Trading Center