$112.22 -0.47 (%) Johnson & Johnson - New York Stock Exchange, Inc.

May. 4, 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
7/27/201165.7665.8765.1465.2312,812,048
7/26/201166.1766.3265.8765.9210,008,539
7/25/201166.2166.4366.0166.2510,252,263
7/22/201166.6966.7966.4966.727,721,253
7/21/201166.4566.8066.1366.4711,398,105
7/20/201166.5766.9066.0666.248,912,529
7/19/201167.1067.2266.1566.7213,677,455
7/18/201167.1767.3566.5567.0910,364,302
7/15/201167.7367.9566.9967.4510,245,582
7/14/201167.6067.9367.4767.669,637,732
7/13/201167.3967.9867.2167.639,031,662
7/12/201166.9067.6866.8367.0310,528,800
7/11/201166.8867.4166.8367.278,918,964
7/8/201167.8167.9967.1967.577,866,185
7/7/201167.8268.0567.4067.928,415,172
7/6/201167.6367.7567.3767.557,100,325
7/5/201167.2967.6767.2567.629,773,302
7/1/201166.4867.3666.3367.309,216,896
6/30/201166.4266.9166.2566.529,747,137
6/29/201166.2366.5965.9366.319,227,170
6/28/201165.5966.1265.3865.917,724,523
6/27/201165.2965.6265.0065.257,204,390
6/24/201165.5765.6164.8365.0613,186,164
6/23/201165.5465.7464.6965.6716,234,706
6/22/201166.4766.6266.0566.077,993,546
6/21/201166.5266.7566.1666.499,811,446
6/20/201166.0866.7466.0766.519,309,228
6/17/201166.6366.9566.1966.2914,358,445
6/16/201165.7066.3565.4766.3211,684,461
6/15/201167.0067.0065.7166.1612,623,799
6/14/201166.9567.3666.7567.1011,389,026
6/13/201166.3266.9766.2666.598,146,197
6/10/201166.4966.6866.0966.099,313,229
6/9/201166.3367.2866.1766.7814,054,443
6/8/201165.4966.2365.1866.1410,020,753
6/7/201166.0066.2865.5065.5010,451,782
6/6/201165.8766.2265.8466.058,391,717
6/3/201165.8466.3665.8066.0910,364,871
6/2/201166.4466.7666.2866.489,582,863
6/1/201167.0267.2966.4666.4811,004,473
5/31/201167.3167.3466.9967.2916,473,802
5/27/201165.7966.9765.6066.7716,386,011
5/26/201165.5965.7865.2865.5112,053,778
5/25/201166.2966.5966.0766.2914,769,112
5/24/201165.7466.2365.5065.7811,018,110
5/23/201165.1965.6965.0865.5612,025,786
5/20/201166.2566.3365.2865.6912,371,516
5/19/201166.5366.5365.8566.399,694,203
5/18/201166.1766.5165.9466.509,024,367
5/17/201166.2366.4865.8666.4010,794,833
5/16/201166.4166.7966.1966.3711,500,178
5/13/201167.0967.2565.9566.6211,707,031
5/12/201166.0467.3765.8267.1915,635,459
5/11/201166.3266.7465.8166.5719,995,097
5/10/201165.6165.8065.2865.769,696,774
5/9/201165.1165.7665.0765.639,006,137
5/6/201165.2565.5065.1265.2711,912,078
5/5/201165.4565.6164.8065.0114,936,441
5/4/201166.0066.3265.3765.6713,421,578
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center