JOHNSON & JOHNSON $88.46

down -0.13


22/5/2013 04:22 PM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
8/8/2008 70.77 71.68 70.38 71.55 120713
8/7/2008 70.57 71.10 70.01 70.65 141810
8/6/2008 70.35 71.49 70.08 71.07 187294
8/5/2008 69.31 70.50 69.13 70.45 201792
8/4/2008 68.18 69.42 67.97 68.98 136947
8/1/2008 68.50 68.80 67.93 68.10 90523
7/31/2008 67.80 69.05 67.79 68.47 137984
7/30/2008 68.70 68.70 67.71 68.08 135231
7/29/2008 68.55 69.00 68.30 68.48 130122
7/28/2008 68.96 68.99 68.42 68.48 98143
7/25/2008 68.88 69.21 68.56 69.03 105045
7/24/2008 68.26 69.25 67.72 68.66 165431
7/23/2008 68.21 68.35 67.62 68.27 102568
7/22/2008 67.02 68.25 67.02 67.99 155513
7/21/2008 67.98 67.98 67.00 67.11 112794
7/18/2008 67.75 68.22 67.55 67.82 129035
7/17/2008 68.44 68.45 67.00 67.83 142174
7/16/2008 67.77 68.81 67.50 68.19 188836
7/15/2008 67.10 67.98 66.79 67.70 242034
7/14/2008 66.44 66.94 66.09 66.41 111147
7/11/2008 66.31 66.73 66.00 66.26 166315
7/10/2008 66.06 67.20 66.06 66.94 173999
7/9/2008 66.15 67.00 66.02 66.18 139407
7/8/2008 65.15 66.28 65.15 66.21 154769
7/7/2008 65.10 65.94 64.87 65.25 145067
7/2/2008 64.94 65.11 64.50 64.64 107080
7/1/2008 63.75 64.98 63.74 64.69 166373
6/30/2008 63.54 64.61 63.10 64.34 125169
6/27/2008 64.20 64.71 63.40 63.57 190816
6/26/2008 64.68 65.35 64.26 64.26 124127
6/25/2008 64.83 65.68 64.72 65.28 103762
6/24/2008 64.10 64.84 64.10 64.72 106928
6/23/2008 64.20 64.46 63.95 64.29 86899
6/20/2008 64.29 64.62 63.88 64.06 164350
6/19/2008 64.31 64.98 64.14 64.62 90896
6/18/2008 65.28 65.97 64.20 64.44 128456
6/17/2008 66.04 66.25 65.50 65.59 73040
6/16/2008 65.96 66.16 65.50 65.84 79847
6/13/2008 65.78 66.37 65.74 66.27 89383
6/12/2008 65.24 65.83 65.16 65.69 97434
6/11/2008 65.51 65.85 65.11 65.20 103924
6/10/2008 65.21 65.92 65.21 65.62 101701
6/9/2008 65.88 66.20 65.31 65.63 86959
6/6/2008 66.58 66.76 65.68 65.76 142672
6/5/2008 66.66 67.10 66.50 66.96 86798
6/4/2008 66.70 66.94 66.27 66.55 89628
6/3/2008 66.61 67.04 66.44 66.76 113630
6/2/2008 66.55 67.00 66.15 66.51 96309
5/30/2008 66.49 67.03 66.36 66.74 109950
5/29/2008 64.66 66.65 64.54 66.42 132640
5/28/2008 65.19 65.31 64.64 64.88 147793
5/27/2008 64.82 65.33 64.81 65.15 83582
5/23/2008 65.33 65.49 64.86 64.92 90735
5/22/2008 65.69 65.75 65.21 65.41 98827
Marketplace
Trading Center