$124.89 -0.14 (%) Johnson & Johnson - New York Stock Exchange, Inc.

Jul. 25, 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
10/13/201164.4564.4563.5764.237,781,041
10/12/201164.1364.6963.8764.339,375,006
10/11/201164.2664.3663.8563.967,628,642
10/10/201163.8964.4363.6464.437,107,065
10/7/201163.0163.7263.0063.1312,361,771
10/6/201162.5262.8362.1062.819,595,350
10/5/201162.2162.5161.6062.3515,405,649
10/4/201161.5562.3360.8362.1718,192,294
10/3/201163.6564.2162.0562.0816,891,181
9/30/201163.2264.7463.1563.6914,557,427
9/29/201163.9264.2463.0263.908,923,222
9/28/201163.9064.4563.1463.258,964,194
9/27/201163.3764.3562.7163.8213,118,567
9/26/201162.0562.8562.0162.6910,562,206
9/23/201161.3061.9061.0061.5910,983,681
9/22/201162.1662.6061.1461.9219,456,859
9/21/201164.1964.6063.1063.1310,042,114
9/20/201164.4264.8563.7964.2210,874,749
9/19/201164.0564.3963.6364.148,571,705
9/16/201164.5264.7463.9664.5915,688,745
9/15/201164.2864.6363.9264.4010,625,716
9/14/201163.9564.4762.9863.7313,429,403
9/13/201163.9964.0563.1863.6111,595,863
9/12/201163.1063.6462.3063.5913,448,671
9/9/201164.3964.4163.2963.6417,008,157
9/8/201164.9665.9364.8464.9515,553,157
9/7/201165.0465.4564.6965.4310,768,147
9/6/201163.1764.7562.5064.6415,848,203
9/2/201164.8365.0063.9164.0713,713,987
9/1/201165.6666.1465.1165.3311,141,017
8/31/201166.0366.2365.3465.8014,555,278
8/30/201165.8266.0465.1965.7711,182,942
8/29/201164.6465.9264.5665.8612,868,072
8/26/201163.5564.5762.5064.2814,150,547
8/25/201165.4965.4964.2064.5513,142,648
8/24/201165.3865.7064.8465.5314,523,841
8/23/201163.5264.9963.4264.9714,879,474
8/22/201163.9964.1063.0163.2913,690,466
8/19/201162.9163.7862.7463.1419,395,030
8/18/201163.1963.5862.0263.1623,376,866
8/17/201164.5664.8563.8064.2611,847,502
8/16/201163.7764.7163.6964.3613,142,070
8/15/201163.8564.6263.6164.5939,362,342
8/12/201163.6163.9962.9063.3642,325,937
8/11/201160.1864.1960.1363.4433,514,398
8/10/201161.6261.9660.0160.2032,689,689
8/9/201161.7162.3759.0862.2036,284,683
8/8/201161.8062.5861.0561.1232,423,123
8/5/201162.1263.4361.0562.7124,037,803
8/4/201162.6163.1661.8161.8423,485,634
8/3/201163.3763.5361.8663.4117,660,338
8/2/201164.1164.3563.4363.4317,118,226
8/1/201165.2865.3363.6664.4115,843,697
7/29/201164.7464.9364.1364.7916,830,733
7/28/201165.2365.6264.7865.089,920,365
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center