$98.44 -0.03 (%) Johnson & Johnson - NYSE

Jul. 2, 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
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
8/2/201058.5058.8858.4158.7211,430,700
7/30/201057.6358.3657.2758.0912,984,900
7/29/201058.1058.2757.7157.8313,036,700
7/28/201058.1458.2557.6557.8313,503,600
7/27/201057.9558.4457.6258.1016,963,900
7/26/201057.6558.0157.4857.7411,777,200
7/23/201057.2857.6457.0057.6315,076,500
7/22/201057.4357.6256.8657.0217,973,100
7/21/201058.8058.8056.8757.1225,707,500
7/20/201058.4558.7758.0058.5822,305,200
7/19/201059.7259.7959.3759.5710,277,400
7/16/201060.0060.1959.2559.4417,569,800
7/15/201060.6260.7559.9060.2612,839,200
7/14/201060.1660.6860.0560.629,668,400
7/13/201060.5960.9660.4460.5010,924,400
7/12/201060.4860.5460.0660.2110,797,100
7/9/201060.9761.0760.3860.5412,174,100
7/8/201060.9361.7360.6461.3815,900,400
7/7/201059.3360.7059.0460.6117,280,100
7/6/201059.5059.6058.6759.0815,461,100
  • Showing 1201-1258 of 1,258 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!