$104.07 0.00 (%) Johnson & Johnson - NYSE

Dec. 17, 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
3/15/201064.1464.5764.0764.577,444,800
3/12/201064.2664.2663.8564.188,222,900
3/11/201064.1564.2263.6064.229,958,700
3/10/201064.4964.5664.1564.298,436,500
3/9/201064.5564.5564.0964.278,827,200
3/8/201064.0864.4164.0264.2033,380,400
3/5/201063.6664.0763.5564.0410,634,100
3/4/201063.5363.7063.3763.578,067,600
3/3/201063.5963.7563.2263.409,360,300
3/2/201063.3163.6463.0263.449,013,900
3/1/201063.2763.4663.1763.399,180,000
2/26/201063.4663.5963.0063.009,357,700
2/25/201062.7963.3562.5263.2810,528,800
2/24/201063.5563.8563.2563.458,519,200
2/23/201063.5663.8563.2363.3112,481,300
2/22/201063.8164.1063.3963.499,839,700
2/19/201064.1564.4663.6263.8114,222,200
2/18/201063.9864.7063.9564.538,260,500
2/17/201063.6364.3663.6163.989,485,400
2/16/201063.2563.7162.8263.6110,212,300
2/12/201062.6163.0062.1162.7212,335,800
2/11/201062.6263.2162.2662.918,353,500
2/10/201062.7963.0762.2162.7310,115,700
2/9/201062.5563.4762.4762.7611,356,300
2/8/201062.5062.9862.2662.3710,081,700
2/5/201062.6963.6061.8962.6416,775,100
2/4/201063.4963.6262.6262.6418,396,900
2/3/201063.8763.8763.2963.639,256,200
2/2/201063.2064.2062.6363.9913,609,700
2/1/201063.2663.2662.7763.0910,152,900
1/29/201063.9564.2762.8262.8617,846,700
1/28/201063.5764.0763.0463.8017,102,100
1/27/201062.7863.7262.7063.4414,982,300
1/26/201062.6463.0162.2262.7915,630,200
1/25/201063.6763.7063.0563.2210,002,600
1/22/201063.9164.1963.0963.2014,017,200
1/21/201065.0765.4763.8063.9714,476,300
1/20/201065.4765.9564.4765.1513,033,000
1/19/201064.1465.7564.1165.3515,181,900
1/15/201065.1465.2063.9864.5620,990,800
1/14/201065.0865.2764.7565.107,898,900
1/13/201064.5465.2364.5464.9713,023,700
1/12/201064.1364.7264.0264.5610,820,600
1/11/201064.4964.7564.0164.227,975,600
1/8/201063.9264.2663.6364.217,898,400
1/7/201064.2564.3563.7463.9910,901,500
1/6/201063.9064.5463.8364.4513,171,400
1/5/201064.6264.6263.8263.9310,673,400
1/4/201064.8364.9964.4164.689,506,100
12/31/200965.1265.1264.3364.416,962,600
12/30/200964.7865.0364.5364.915,602,000
12/29/200965.0965.4064.9264.946,661,800
12/28/200964.9064.9964.7764.945,693,400
12/24/200964.6964.8464.5264.702,433,800
12/23/200964.5464.8464.5464.576,360,300
12/22/200964.3164.8164.3164.537,124,500
12/21/200964.6465.0064.2364.3311,125,400
12/18/200964.7564.7563.9164.3722,175,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center