Johnson & Johnson $102.47

up +1.20


22/7/2014 04:03 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
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
11/8/201392.6394.1092.5694.057,230,331
11/7/201393.1993.3592.6992.696,123,007
11/6/201393.0393.2092.7293.045,301,288
11/5/201392.5492.9592.2892.815,357,054
11/4/201393.4693.5092.4393.036,862,730
11/1/201392.3893.5892.3893.376,840,971
10/31/201392.8593.3592.3292.617,774,133
10/30/201393.2793.4592.6592.796,298,491
10/29/201392.8093.1892.5893.146,097,163
10/28/201391.9692.8091.9292.396,550,970
10/25/201392.0492.2791.7892.096,080,485
10/24/201392.6592.9992.1492.355,254,262
10/23/201392.0792.4391.5292.106,452,085
10/22/201391.5392.5691.5092.369,645,197
10/21/201391.6391.6390.7791.206,940,710
10/18/201391.7592.0591.1491.639,082,602
10/17/201390.8792.0090.7791.978,575,026
10/16/201390.4291.1790.1691.118,116,016
10/15/201390.3391.4689.9389.9311,032,666
10/14/201388.8389.8988.6389.809,198,573
10/11/201388.6289.4888.0289.458,449,844
10/10/201386.7287.7886.7087.788,649,144
10/9/201385.9386.2385.5085.968,015,121
10/8/201386.6286.7485.5785.618,672,305
10/7/201386.7086.9886.2986.595,705,238
10/4/201386.8287.4286.5687.316,053,847
Trading Center