Johnson & Johnson $103.22

down -0.22


27/8/2014 04:00 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
4/4/201498.6299.3898.3298.4210,310,236
4/3/201497.9798.3497.5398.265,476,117
4/2/201498.0198.3997.3798.237,995,623
4/1/201498.3198.6897.3797.947,068,696
3/31/201498.0098.6097.6198.237,545,682
3/28/201497.5198.2296.9697.448,815,993
3/27/201497.0897.7096.2697.288,694,613
3/26/201497.5198.4797.0597.0511,215,165
3/25/201495.7097.7095.7097.3814,167,327
3/24/201495.3095.4394.5495.2013,949,809
3/21/201494.7795.9393.8895.9324,005,402
3/20/201493.5294.1992.9694.125,727,520
3/19/201493.8994.3692.9293.595,937,603
3/18/201493.9094.2493.4893.945,891,904
3/17/201493.2694.1893.1893.935,876,845
3/14/201492.8893.4492.4692.817,337,843
3/13/201493.8594.2092.9893.007,659,366
3/12/201492.8293.6292.6593.606,159,381
3/11/201493.7193.7593.0993.495,837,194
3/10/201493.1793.4992.7993.454,880,978
3/7/201493.3793.4892.6993.326,792,275
3/6/201493.1993.6592.8292.897,718,786
3/5/201493.2793.3092.3892.596,843,672
3/4/201492.4793.4692.2593.348,796,989
3/3/201491.1391.9890.8391.567,506,786
2/28/201491.4292.6491.0692.129,644,505
2/27/201491.1691.4290.7591.367,040,593
2/26/201491.1191.5490.7791.116,334,213
2/25/201491.5991.8790.6691.116,387,063
2/24/201491.4592.0691.1091.118,407,203
2/21/201491.8692.2591.4591.527,381,439
2/20/201491.6992.7391.3192.388,160,140
2/19/201492.1592.7591.5791.647,693,621
2/18/201492.7792.8592.0992.176,935,397
2/14/201492.6092.9592.0392.765,524,615
2/13/201492.0092.6291.7192.565,926,351
2/12/201492.9592.9991.9592.427,699,343
2/11/201491.0992.9790.9592.9711,581,143
2/10/201490.2491.0889.8091.078,080,445
2/7/201488.9290.0488.6190.049,526,254
2/6/201487.6388.7687.5588.7510,038,015
2/5/201486.4987.6786.4887.2810,678,430
2/4/201486.9387.2886.0986.6211,438,774
2/3/201488.7588.7886.6186.7813,950,813
1/31/201489.0189.3488.1588.4712,198,893
1/30/201489.6289.7889.0189.506,876,827
1/29/201489.4789.7188.5388.9011,168,264
1/28/201490.5890.6089.7990.108,279,490
1/27/201490.3090.7689.8589.948,692,336
1/24/201492.1292.6190.6190.6110,661,597
1/23/201493.7493.8092.4192.749,322,328
1/22/201493.9994.5593.5494.328,897,354
1/21/201494.9395.1092.6294.0316,368,694
1/17/201494.7295.1794.3895.0613,815,121
1/16/201494.6095.0994.2394.648,401,397
1/15/201494.6595.2794.5194.807,423,588
1/14/201494.6094.9094.3294.727,567,457
1/13/201494.3794.9994.0694.509,594,869
1/10/201494.6494.9894.1494.746,700,178
1/9/201494.9495.3894.0994.737,952,774
1/8/201494.1794.6093.8894.169,097,188
1/7/201493.0494.6292.9994.2911,089,742
1/6/201491.9392.7591.8792.337,467,811
1/3/201491.2992.2291.2691.855,637,762
1/2/201491.1491.7391.0191.035,921,167
12/31/201392.1792.2291.1591.596,348,274
12/30/201392.1692.3091.7392.304,370,142
12/27/201392.7792.9692.1892.353,511,614
12/26/201391.9992.5491.7792.543,459,501
12/24/201392.1892.3991.8592.063,147,331
12/23/201392.5692.6891.7692.035,320,255
12/20/201392.1192.7591.9592.0911,264,971
12/19/201392.4092.4091.4291.987,339,601
12/18/201390.9592.6689.7792.649,692,564
12/17/201391.3091.3390.5090.668,793,968
12/16/201391.4292.3291.1691.376,623,019
12/13/201391.3991.8691.0891.357,909,466
12/12/201392.8192.8691.0791.1612,285,664
12/11/201394.4094.4593.0393.119,424,296
12/10/201394.5894.7993.9694.147,576,606
12/9/201394.2994.4893.7094.446,974,541
12/6/201393.6094.4893.4294.447,280,472
12/5/201393.4293.6392.6692.978,667,604
12/4/201393.7694.2593.1393.636,218,496
12/3/201394.2094.5693.5193.979,065,252
12/2/201394.4194.6693.9794.285,828,580
11/29/201395.2395.5094.4394.664,106,795
11/27/201395.3495.3794.6194.984,603,769
11/26/201395.5895.8794.9795.067,267,610
11/25/201395.4995.9995.0895.636,375,396
11/22/201394.3995.5894.3995.256,462,244
11/21/201395.4695.7595.0595.206,897,627
11/20/201394.9495.4794.6695.157,085,659
11/19/201394.2794.9294.0094.866,624,211
11/18/201394.3694.6094.0194.308,491,988
11/15/201393.6394.4093.5594.397,068,584
11/14/201393.4094.1493.4093.927,045,942
11/13/201393.3693.4592.3293.348,954,791
11/12/201393.9894.0993.0093.567,643,136
11/11/201393.9794.6493.9494.294,723,327
Trading Center