$91.31 -1.33 (%) Johnson & Johnson - NYSE

Sep. 4, 2015 | 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
11/29/201061.8162.0161.3961.9112,019,300
11/26/201062.5062.5762.1462.304,638,810
11/24/201063.0363.4962.9363.299,635,957
11/23/201062.9963.2562.6562.8714,766,468
11/22/201063.5063.8263.0963.6211,179,126
11/19/201063.8964.2263.6563.8312,890,323
11/18/201063.4764.0063.3063.839,400,928
11/17/201063.1363.2962.9263.067,416,862
11/16/201063.6563.9562.6563.1415,671,771
11/15/201064.1164.6963.9864.1412,729,324
11/12/201063.6964.0963.5163.6712,944,728
11/11/201063.7063.9563.5863.929,109,405
11/10/201064.2464.3463.5563.9510,795,327
11/9/201064.4764.5064.1064.319,225,484
11/8/201064.5664.6164.1064.338,485,002
11/5/201064.7564.8464.1064.659,276,460
11/4/201064.3264.9264.2464.7611,337,319
11/3/201063.9964.2063.5564.199,322,008
11/2/201063.9464.2063.7263.888,632,040
11/1/201063.8864.0963.3163.699,360,103
10/29/201063.6463.8463.3263.749,309,827
10/28/201063.9464.1163.5163.5610,121,551
10/27/201063.5863.6963.2863.5711,916,024
10/26/201063.8563.9563.6163.847,122,806
10/25/201064.0464.2363.8563.987,795,426
10/22/201064.0864.1263.6463.816,774,819
10/21/201063.8664.2263.5263.9911,111,650
10/20/201063.3264.0363.0663.6010,206,703
10/19/201062.8963.6762.5063.2917,235,434
10/18/201063.6963.9863.2563.8610,849,232
10/15/201063.9864.0063.1463.5713,265,028
10/14/201063.7963.8063.3963.748,654,231
10/13/201063.4363.7963.2963.5810,104,633
10/12/201063.1363.4462.9763.298,707,304
10/11/201063.2663.3163.0463.306,173,369
10/8/201063.3863.3963.0363.237,358,039
10/7/201063.2963.5063.0063.229,827,939
10/6/201062.8963.2662.5063.2111,339,709
10/5/201062.0862.9462.0162.8012,439,344
10/4/201061.5461.9861.3061.678,710,465
10/1/201062.0962.2561.5761.759,773,174
9/30/201062.4962.7061.5561.9612,845,593
9/29/201062.3162.5562.1362.319,596,735
9/28/201061.9662.6061.6962.4312,155,438
9/27/201062.2262.3261.9362.037,687,577
9/24/201061.9862.4061.8362.1412,636,804
9/23/201061.6362.0061.5761.818,394,885
9/22/201061.9862.5061.9061.979,353,295
9/21/201061.8662.2361.8061.949,449,122
9/20/201061.6562.2361.5162.0911,160,735
9/17/201061.5961.7261.1361.5712,240,505
9/16/201060.8261.3960.7661.2910,496,243
9/15/201060.6761.1560.5061.059,111,441
9/14/201060.4360.9760.2560.589,912,823
9/13/201060.0660.3859.9260.3210,706,503
9/10/201059.9460.0059.7759.988,358,704
9/9/201059.3960.0359.2659.8214,077,675
9/8/201058.4259.0358.4258.858,412,485
9/7/201058.8058.9758.6358.705,626,433
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!