$100.34 +0.20 (%) Johnson & Johnson - NYSE

Mar. 27, 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
6/21/201059.5059.8058.9259.1312,143,500
6/18/201059.1859.2958.8559.1816,845,400
6/17/201059.2859.4458.6559.1811,723,000
6/16/201059.2559.5858.7859.248,637,400
6/15/201058.9359.1658.5559.1411,103,400
6/14/201058.7059.1058.3858.4210,523,900
6/11/201058.1758.4857.9458.4614,712,900
6/10/201058.7259.1358.3558.5016,995,100
6/9/201058.8058.9457.9458.1713,172,900
6/8/201058.1558.7157.8758.6414,941,400
6/7/201058.1758.5558.0058.0013,844,100
6/4/201058.9659.0357.7658.0121,785,300
6/3/201059.8960.1559.5559.7714,254,100
6/2/201059.0759.7358.6959.7315,581,700
6/1/201058.2159.4157.5558.7619,511,100
5/28/201058.7259.1258.1958.3026,819,100
5/27/201059.7459.8958.7159.0329,931,000
5/26/201060.8360.8359.6559.6618,914,600
5/25/201059.7160.4159.1560.3521,178,900
5/24/201060.6261.4560.2160.5714,045,000
5/21/201059.7860.9659.5160.8821,812,900
5/20/201061.8261.8460.5560.5524,105,800
5/19/201062.6962.9662.0562.2218,864,900
5/18/201063.4463.5662.8562.9718,482,600
5/17/201064.0664.2463.2063.8810,260,900
5/14/201064.7164.7963.4163.9712,505,000
5/13/201064.8465.1664.5164.6712,337,100
5/12/201064.8565.0564.4964.9011,036,800
5/11/201064.2365.0964.1864.6710,880,100
5/10/201064.9165.3664.0064.7518,445,300
5/7/201063.2663.6062.0963.3120,467,800
5/6/201065.0465.1060.0363.4024,296,700
5/5/201064.5865.2964.4465.1413,136,400
5/4/201065.0765.2864.4164.7014,900,700
5/3/201065.1665.6264.5565.3315,310,400
4/30/201065.1365.3464.3064.3014,255,800
4/29/201064.8565.3464.8565.017,930,000
4/28/201064.4364.8664.2564.6212,476,900
4/27/201064.5764.8864.2164.2811,863,000
4/26/201064.9965.2064.7264.769,281,100
4/23/201064.7165.0464.3365.0411,675,300
4/22/201065.1865.2464.3364.7819,582,900
4/21/201065.9865.9865.0765.3913,355,700
4/20/201066.0366.2065.7365.9911,916,300
4/19/201065.0666.1065.0666.0314,626,300
4/16/201065.3465.6564.8965.0215,744,100
4/15/201065.2965.5465.1365.518,656,800
4/14/201065.4365.6065.1865.4910,501,800
4/13/201065.0665.8564.9165.6812,481,500
4/12/201065.1165.2164.9365.118,695,800
4/9/201064.8865.1764.7865.146,973,100
4/8/201065.1965.1964.7764.938,962,500
4/7/201065.2465.4965.0865.229,409,300
4/6/201065.1365.4465.0065.318,260,000
4/5/201065.7765.8965.3865.408,617,500
4/1/201065.3765.7765.2465.7710,600,500
3/31/201064.8465.3164.7065.2011,939,000
3/30/201064.9564.9864.5664.908,311,500
3/29/201064.4664.9464.4064.827,812,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center