$111.10 -0.96 (%) Johnson & Johnson - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
3/2/201264.7464.8764.5764.776,063,903
3/1/201265.1165.2664.6464.838,813,804
2/29/201265.2265.2664.7165.0811,490,055
2/28/201264.6065.4264.5065.1811,581,419
2/27/201264.2664.6464.0264.458,522,935
2/24/201264.7964.7964.1964.4610,478,532
2/23/201265.1966.0564.9065.108,995,376
2/22/201265.0865.3464.8765.008,151,430
2/21/201265.2365.2464.7565.048,083,421
2/17/201265.2265.2864.8164.999,057,483
2/16/201264.6065.1664.4464.928,194,493
2/15/201264.5164.9564.4764.659,023,376
2/14/201264.7564.8664.3364.618,978,588
2/13/201264.9064.9564.6064.689,662,437
2/10/201264.7164.7764.2564.6013,954,803
2/9/201265.1665.3564.8264.8910,936,186
2/8/201265.2065.3565.0965.246,889,358
2/7/201265.1665.3965.0265.269,248,062
2/6/201265.4665.5865.0565.199,535,688
2/3/201265.9066.0265.5365.649,036,455
2/2/201265.9465.9765.3565.598,282,498
2/1/201265.9766.3265.6565.6912,276,420
1/31/201265.8665.9565.5665.9113,568,315
1/30/201265.3365.7165.1365.717,487,109
1/27/201265.6265.8765.4665.5610,469,692
1/26/201265.5365.8855.7665.7012,546,132
1/25/201264.8365.3064.7665.2210,533,021
1/24/201264.3465.4564.3465.0012,367,858
1/23/201265.2365.3364.8865.0010,125,026
1/20/201265.2865.5564.5465.2714,715,438
1/19/201265.1665.2564.7965.1911,699,741
1/18/201265.2665.3765.0065.288,095,696
1/17/201265.5465.6964.5065.128,359,883
1/13/201264.9765.2864.3665.268,978,745
1/12/201265.2865.4164.9365.237,402,895
1/11/201265.1165.5464.8465.136,784,550
1/10/201265.1165.4065.0065.208,476,934
1/9/201264.9665.0964.4164.937,934,621
1/6/201265.4465.4664.6164.8315,359,839
1/5/201265.3265.6064.8365.4011,886,826
1/4/201265.7565.8865.1165.489,243,025
1/3/201265.5966.0065.2565.8816,116,290
12/30/201165.5965.9365.5365.584,959,865
12/29/201165.3166.0365.2565.885,702,392
12/28/201165.9766.0365.3065.455,943,922
12/27/201165.9966.3265.9066.024,995,176
12/23/201165.2366.0065.1865.986,503,411
12/22/201165.0665.2664.6265.187,428,114
12/21/201164.8165.0064.5864.968,518,210
12/20/201164.0264.7364.0164.5212,247,653
12/19/201164.1864.2863.3663.539,024,818
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center