$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
3/1/2016105.90107.24105.44107.228,298,471
2/29/2016105.28106.20105.04105.2110,111,077
2/26/2016106.82106.92105.42105.789,049,441
2/25/2016104.95106.39104.77106.388,092,468
2/24/2016103.34105.08102.97104.969,076,094
2/23/2016104.65104.79103.96104.086,629,181
2/22/2016104.44104.75104.05104.756,946,975
2/19/2016103.58104.68103.38104.169,343,260
2/18/2016102.83104.68102.50104.2410,744,647
2/17/2016102.75103.24102.23102.508,904,013
2/16/2016102.37103.05101.65102.3210,452,827
2/12/2016101.82101.98100.72101.829,035,013
2/11/2016100.46102.0299.98101.7012,465,832
2/10/2016102.05102.91101.37101.739,833,124
2/9/2016101.31102.24100.97101.9710,044,539
2/8/2016100.31103.51100.22102.0014,323,776
2/5/2016102.66102.7799.78100.5415,522,154
2/4/2016103.61104.09102.73103.9010,389,000
2/3/2016103.65104.38102.01104.1410,168,633
2/2/2016103.30104.26103.00103.4110,616,349
2/1/2016103.61104.79103.22104.379,803,745
1/29/2016102.89104.75102.63104.4415,614,567
1/28/2016102.50103.04101.85102.2712,789,459
1/27/2016100.49103.38100.49102.1619,330,465
1/26/201697.26101.3497.14101.1817,266,649
1/25/201696.7297.6996.0496.409,350,181
1/22/201697.0297.0995.9596.758,379,951
1/21/201695.7796.6494.2895.9411,266,449
1/20/201696.1197.2894.5395.7512,685,151
1/19/201697.9398.4196.9097.5012,457,849
1/15/201696.3798.0096.2597.0012,662,181
1/14/201697.1099.4797.0098.8910,164,344
1/13/201698.4998.9896.8497.028,290,689
1/12/201697.9998.6397.2498.246,745,013
1/11/201698.2498.6396.0897.578,151,427
1/8/201699.8899.9497.8598.169,766,711
1/7/201699.31100.0998.8899.229,433,097
1/6/201699.82100.9799.60100.397,733,825
1/5/2016100.58101.44100.57100.906,467,235
1/4/2016101.71101.8199.45100.4812,722,756
12/31/2015103.37103.62102.69102.724,592,603
12/30/2015104.11104.34103.53103.783,847,819
12/29/2015103.34104.19103.34104.034,229,973
12/28/2015103.18103.47102.93103.224,062,986
12/24/2015103.12103.91103.01103.722,546,278
12/23/2015103.11103.67102.74103.495,531,671
12/22/2015101.91102.88101.15102.715,581,632
12/21/2015102.34102.92100.85101.588,321,937
12/18/2015103.08103.08101.95101.9514,966,025
12/17/2015105.16105.26103.63103.648,740,832
12/16/2015104.64105.49103.52105.258,178,826
12/15/2015102.65104.69102.65104.139,283,193
12/14/2015101.65102.29100.78102.1510,641,483
12/11/2015102.37102.37101.43101.687,796,547
12/10/2015102.30103.34101.80102.646,479,272
12/9/2015102.14103.34101.67102.157,947,010
12/8/2015102.98103.24101.91102.428,005,368
12/7/2015102.61103.49102.60103.327,262,911
12/4/2015101.40103.00101.28102.957,845,387
12/3/2015102.27102.37100.31100.7912,008,737
12/2/2015102.50102.93101.99102.056,623,500
12/1/2015101.73102.49101.12102.367,545,986
11/30/2015102.48102.48101.24101.248,983,655
11/27/2015102.28102.62101.79102.372,353,779
11/25/2015102.17102.33101.96101.965,401,491
11/24/2015101.81102.79101.81102.047,492,381
11/23/2015102.39103.00102.19102.776,730,605
11/20/2015102.49102.80102.20102.487,671,517
11/19/2015102.66102.68102.06102.495,164,480
11/18/2015101.53102.80101.31102.677,148,429
11/17/2015101.34101.71100.88101.505,124,025
11/16/2015100.38101.29100.04101.225,755,804
11/13/2015100.04100.9499.7499.888,517,537
11/12/2015101.14101.61100.22100.276,918,671
11/11/2015101.78102.36101.50101.866,284,749
11/10/2015101.00101.76100.68101.455,114,204
11/9/2015101.39101.59100.55100.846,625,850
11/6/2015101.57101.92100.86101.926,221,110
11/5/2015102.25102.49101.42102.336,545,590
11/4/2015101.90102.39101.69101.945,592,309
11/3/2015101.84102.30101.11101.966,229,192
11/2/2015101.18102.34100.84102.176,297,939
10/30/2015101.53102.12101.01101.0310,520,339
10/29/2015100.47101.53100.12101.376,340,702
10/28/2015100.45100.4899.50100.487,256,317
10/27/201599.92100.9099.70100.198,883,164
10/26/2015100.05100.2899.4999.947,561,604
10/23/201599.88100.8899.53100.319,178,873
10/22/201597.8599.8197.1399.539,887,929
10/21/201597.6498.2297.0797.637,093,295
10/20/201597.9598.2597.3197.596,041,789
10/19/201598.0598.2097.3197.948,725,430
10/16/201597.8798.3197.4098.249,495,256
10/15/201595.0097.3594.8697.159,561,891
10/14/201595.2195.9694.1294.538,881,871
10/13/201594.7996.2394.3195.4512,761,886
10/12/201595.0796.4794.9895.998,957,937
10/9/201595.1495.9694.7895.378,259,654
10/8/201594.7195.2093.8195.087,090,710
10/7/201594.2695.4293.4494.989,466,389
Trading Center