$103.13 +0.50 (%) Johnson & Johnson - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
6/4/2014102.23102.71101.94102.685,608,597
6/3/2014101.91102.60101.84102.466,683,665
6/2/2014101.54102.26101.01102.175,852,618
5/30/2014100.70101.54100.55101.465,972,931
5/29/2014100.56100.80100.15100.763,685,692
5/28/2014100.67100.93100.12100.304,353,776
5/27/2014101.10101.36100.27100.814,524,361
5/23/2014101.04101.16100.67100.985,276,064
5/22/2014100.58101.01100.08100.965,124,957
5/21/2014100.60101.20100.53101.145,302,472
5/20/2014100.81100.9899.96100.255,438,763
5/19/2014100.22100.93100.13100.646,997,400
5/16/2014100.57100.89100.14100.586,517,090
5/15/2014100.64100.84100.41100.697,011,935
5/14/2014100.95101.10100.77100.874,187,810
5/13/2014100.90101.49100.63101.026,183,174
5/12/2014101.24101.24100.42100.527,437,341
5/9/2014100.86101.25100.41100.915,691,707
5/8/2014100.67101.09100.36100.505,668,825
5/7/201499.85101.0599.35100.918,720,814
5/6/2014100.02100.0299.5199.515,795,969
5/5/201499.29100.1799.04100.005,438,240
5/2/2014100.17100.3898.8899.318,744,242
5/1/2014100.77101.0399.93100.536,590,499
4/30/2014100.84101.67100.70101.298,519,913
4/29/2014101.63101.98100.96101.037,811,264
4/28/2014100.56101.50100.12101.348,793,329
4/25/201499.97100.2699.4099.795,897,880
4/24/2014100.24100.3799.5599.966,154,027
4/23/2014100.24100.5699.92100.225,880,223
4/22/2014100.00100.7599.74100.187,937,911
4/21/201499.01100.1398.67100.007,032,062
4/17/201498.6999.6598.6998.969,153,584
4/16/201499.5799.7198.0798.7511,308,070
4/15/201498.4599.2198.0599.2014,005,235
4/14/201497.2897.3696.2597.148,617,844
4/11/201496.2097.2096.0596.878,711,166
4/10/201498.8698.9396.5296.549,668,076
4/9/201498.4299.0097.7898.958,921,922
4/8/201498.0398.7397.5098.069,601,881
4/7/201498.3999.3697.8397.8911,410,399
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
Trading Center