$100.02 -0.19 (%) Johnson & Johnson - NYSE

Aug. 3, 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
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
9/3/201058.8559.0058.5058.937,533,329
9/2/201058.5258.7958.3058.618,084,487
9/1/201057.6758.3657.4458.2911,603,673
8/31/201057.2557.4457.0057.0214,572,400
8/30/201057.6057.8057.2657.309,240,000
8/27/201057.4557.8856.9957.6011,675,000
8/26/201058.2058.2257.7857.8012,841,800
8/25/201058.0058.2057.8457.9811,678,700
8/24/201058.5058.6957.8658.0114,938,300
8/23/201058.9859.3558.8158.878,843,900
8/20/201058.7058.9158.4958.7411,286,100
8/19/201059.1759.1858.4058.7211,949,600
8/18/201059.4659.8259.0359.3510,535,000
8/17/201058.9359.4858.5059.2213,479,000
8/16/201057.9958.1157.4758.018,751,100
8/13/201058.4958.4958.0658.158,549,800
8/12/201058.1558.7158.1058.528,240,800
8/11/201058.9258.9558.3058.5011,470,200
8/10/201059.4159.8158.9059.4313,550,700
8/9/201060.0060.2559.7960.056,674,700
8/6/201059.5260.0059.2559.968,524,000
8/5/201059.5359.8959.5159.769,796,600
8/4/201059.3759.9359.2359.7410,508,700
8/3/201058.7559.6058.7159.3510,855,000
  • 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!