$108.25 +1.04 (%) Johnson & Johnson - NYSE

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
7/9/2014106.00106.21105.72106.045,721,371
7/8/2014106.21106.25105.52105.726,268,373
7/7/2014105.42106.74105.27106.477,018,503
7/3/2014105.87106.25105.11105.424,199,082
7/2/2014105.70105.97105.30105.863,764,939
7/1/2014105.15106.00104.99105.875,133,942
6/30/2014105.62106.00104.52104.626,944,226
6/27/2014105.47105.59104.45104.996,462,995
6/26/2014105.84105.97105.03105.655,106,917
6/25/2014104.23105.87104.23105.766,411,062
6/24/2014104.63105.23104.55104.595,915,291
6/23/2014104.91105.12104.44104.756,066,848
6/20/2014104.37105.48104.07105.2712,464,629
6/19/2014102.93103.87102.81103.815,481,511
6/18/2014101.91102.83101.86102.815,449,119
6/17/2014102.13102.20101.38101.934,835,591
6/16/2014102.52102.89101.84102.455,645,516
6/13/2014102.51102.65102.17102.534,302,188
6/12/2014103.18103.21102.51102.535,935,011
6/11/2014103.81104.15103.13103.325,960,610
6/10/2014103.47104.12102.77104.105,797,720
6/9/2014103.07103.23102.68103.223,748,814
6/6/2014103.25103.33102.84103.184,625,104
6/5/2014102.78103.36102.42103.224,731,051
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
Trading Center