$117.78 -1.03 (%) Johnson & Johnson - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
12/16/201164.3664.3763.5564.3019,214,256
12/15/201163.6564.1063.5764.009,656,687
12/14/201163.3863.7862.9363.189,802,321
12/13/201164.0864.0863.1463.3614,219,169
12/12/201163.8764.2063.3563.5110,810,278
12/9/201164.3264.6863.9864.538,835,744
12/8/201164.1464.4563.5663.789,567,644
12/7/201163.5764.8163.3764.4511,505,958
12/6/201163.6163.9363.2663.4910,417,871
12/5/201164.1064.2562.8563.3615,294,467
12/2/201164.8764.8963.3063.4715,792,806
12/1/201164.6864.9564.3564.459,852,657
11/30/201163.9264.7463.8064.7215,032,551
11/29/201162.8263.1362.4662.788,929,673
11/28/201161.8862.7161.7862.3711,677,991
11/25/201161.3161.6461.0561.275,838,797
11/23/201162.5962.6561.9961.9910,362,723
11/22/201162.9563.2062.7062.908,681,442
11/21/201163.2763.3462.8862.9432,806,842
11/18/201164.1964.2063.5663.8512,659,693
11/17/201164.1764.5163.3063.9413,924,632
11/16/201164.5365.1664.3064.408,398,077
11/15/201164.9765.2964.5164.9910,726,338
11/14/201164.9765.3364.6664.918,276,241
11/11/201164.6265.4964.6265.259,086,769
11/10/201164.1364.4263.6664.127,597,408
11/9/201164.0764.1363.1063.5311,072,513
11/8/201164.0964.9963.9564.867,989,475
11/7/201163.9664.3463.2564.008,784,118
11/4/201164.0064.5463.4164.129,725,899
11/3/201164.0764.5263.6764.3410,465,976
11/2/201164.3964.3963.4163.6410,136,496
11/1/201163.6864.1063.1863.3814,754,304
10/31/201165.1765.8664.3864.3913,720,903
10/28/201165.6465.8565.0165.6010,390,794
10/27/201164.9965.6964.7165.3016,451,497
10/26/201164.1964.6063.7964.499,932,060
10/25/201164.5664.8363.5663.6910,324,791
10/24/201163.9064.7963.6064.7312,552,753
10/21/201163.1163.8462.8963.7813,176,442
10/20/201162.9663.1362.3162.5311,562,590
10/19/201164.5164.5162.1662.6419,964,736
10/18/201163.7664.7463.4064.4211,705,369
10/17/201164.4064.8463.6263.7910,799,691
10/14/201164.6964.7464.1764.726,679,202
10/13/201164.4564.4563.5764.237,781,041
10/12/201164.1364.6963.8764.339,375,006
10/11/201164.2664.3663.8563.967,628,642
10/10/201163.8964.4363.6464.437,107,065
10/7/201163.0163.7263.0063.1312,361,771
10/6/201162.5262.8362.1062.819,595,350
10/5/201162.2162.5161.6062.3515,405,649
10/4/201161.5562.3360.8362.1718,192,294
10/3/201163.6564.2162.0562.0816,891,181
9/30/201163.2264.7463.1563.6914,557,427
9/29/201163.9264.2463.0263.908,923,222
9/28/201163.9064.4563.1463.258,964,194
9/27/201163.3764.3562.7163.8213,118,567
9/26/201162.0562.8562.0162.6910,562,206
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center