$101.10 -1.16 (%) Johnson & Johnson - NYSE

Jan. 27, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
4/20/201066.0366.2065.7365.9911,916,300
4/19/201065.0666.1065.0666.0314,626,300
4/16/201065.3465.6564.8965.0215,744,100
4/15/201065.2965.5465.1365.518,656,800
4/14/201065.4365.6065.1865.4910,501,800
4/13/201065.0665.8564.9165.6812,481,500
4/12/201065.1165.2164.9365.118,695,800
4/9/201064.8865.1764.7865.146,973,100
4/8/201065.1965.1964.7764.938,962,500
4/7/201065.2465.4965.0865.229,409,300
4/6/201065.1365.4465.0065.318,260,000
4/5/201065.7765.8965.3865.408,617,500
4/1/201065.3765.7765.2465.7710,600,500
3/31/201064.8465.3164.7065.2011,939,000
3/30/201064.9564.9864.5664.908,311,500
3/29/201064.4664.9464.4064.827,812,800
3/26/201064.6864.7264.3364.389,450,300
3/25/201065.0465.2564.5364.5710,496,700
3/24/201065.3165.3164.7564.759,351,100
3/23/201065.1865.3964.8765.369,453,800
3/22/201065.0765.4464.9865.108,803,700
3/19/201065.2565.4964.8165.1123,117,500
3/18/201064.5865.1564.3765.0611,742,100
3/17/201064.7264.7464.4864.658,060,600
3/16/201064.7064.7264.2364.538,887,900
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center