JOHNSON & JOHNSON $86.82

down -0.39


24/5/2013 04:24 PM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
12/31/2012 69.24 70.11 69.18 70.10 127700
12/28/2012 69.84 70.07 69.42 69.48 96911
12/27/2012 70.13 70.40 69.80 70.09 106697
12/26/2012 69.95 70.36 69.88 70.17 77373
12/24/2012 70.32 70.40 69.94 70.02 50065
12/21/2012 70.56 70.75 70.06 70.27 221423
12/20/2012 70.74 70.90 70.49 70.75 116280
12/19/2012 70.91 71.31 70.63 70.63 118656
12/18/2012 71.06 71.10 70.50 70.95 163019
12/17/2012 70.84 71.18 70.78 70.94 143172
12/14/2012 70.62 70.86 70.49 70.69 102636
12/13/2012 70.90 71.00 70.62 70.75 88389
12/12/2012 71.21 71.37 70.85 70.96 117833
12/11/2012 70.93 71.62 70.75 71.10 149337
12/10/2012 70.26 70.80 70.26 70.60 97003
12/7/2012 70.04 70.52 69.86 70.45 100213
12/6/2012 70.34 70.34 69.80 70.05 93151
12/5/2012 69.93 70.29 69.58 69.97 110019
12/4/2012 69.58 70.49 69.45 69.86 142781
12/3/2012 69.80 69.92 69.36 69.65 99289
11/30/2012 69.39 69.92 69.18 69.73 134807
11/29/2012 69.47 69.56 69.05 69.22 98534
11/28/2012 68.71 69.38 68.60 69.29 99832
11/27/2012 69.01 69.15 68.73 68.81 87632
11/26/2012 69.12 69.50 68.82 69.09 98848
11/23/2012 69.08 69.56 68.95 69.56 54501
11/21/2012 69.63 69.88 69.45 69.59 76399
11/20/2012 69.26 69.71 69.14 69.67 98595
11/19/2012 69.54 69.81 69.04 69.25 123374
11/16/2012 68.87 69.27 68.51 69.19 142723
11/15/2012 68.99 69.20 68.72 69.07 118036
11/14/2012 69.63 69.76 69.03 69.27 104707
11/13/2012 69.52 70.11 69.40 69.51 82445
11/12/2012 69.79 70.05 69.31 69.68 97610
11/9/2012 69.56 70.26 69.43 69.87 105117
11/8/2012 70.15 70.42 69.65 69.65 126521
11/7/2012 70.69 70.99 69.70 70.34 127035
11/6/2012 71.00 71.62 70.89 71.01 79275
11/5/2012 70.86 71.00 70.47 70.79 68745
11/2/2012 71.70 71.70 70.83 70.90 79467
11/1/2012 71.10 71.90 70.83 71.50 112260
10/31/2012 71.11 71.25 70.48 70.82 99506
10/26/2012 71.00 71.32 70.56 70.90 89652
10/25/2012 71.01 71.56 70.99 71.14 96727
10/24/2012 70.99 71.20 70.67 70.74 85720
10/23/2012 71.17 71.53 70.53 70.89 110860
10/22/2012 71.79 72.29 71.33 71.78 140334
10/19/2012 72.11 72.24 71.73 71.86 183910
10/18/2012 70.87 72.74 70.82 72.52 335911
10/17/2012 69.73 71.18 69.55 71.00 265227
10/16/2012 69.30 69.80 69.02 69.55 136888
10/15/2012 68.18 68.99 68.07 68.60 148680
10/12/2012 68.18 68.51 67.80 67.97 86855
10/11/2012 68.21 68.30 67.86 67.97 95055
10/10/2012 68.38 68.49 67.98 68.22 107101
10/9/2012 68.62 68.97 68.10 68.41 153659
10/8/2012 69.60 69.65 69.17 69.44 64446
10/5/2012 69.46 69.74 69.32 69.65 94299
10/4/2012 69.10 69.50 69.01 69.27 93959
10/3/2012 69.19 69.32 68.73 69.00 85579
10/2/2012 69.12 69.28 68.64 68.96 100627
10/1/2012 68.92 69.45 68.92 69.13 96472
9/28/2012 68.77 69.04 68.50 68.91 102932
9/27/2012 69.09 69.35 68.89 69.01 82532
9/26/2012 69.50 69.50 68.96 69.00 99719
9/25/2012 69.01 69.64 69.01 69.32 116254
9/24/2012 68.88 69.20 68.81 69.00 90821
9/21/2012 69.05 69.36 68.84 69.06 190644
9/20/2012 68.41 68.99 68.33 68.90 87040
9/19/2012 68.75 68.92 68.60 68.60 99113
9/18/2012 68.08 68.67 68.07 68.55 80631
9/17/2012 68.49 68.70 68.00 68.25 115841
9/14/2012 68.91 68.91 68.08 68.47 130240
9/13/2012 68.01 69.17 68.00 68.99 130063
9/12/2012 68.37 68.46 68.03 68.15 82307
9/11/2012 68.36 68.55 68.18 68.20 88217
9/10/2012 67.99 68.47 67.83 68.18 114413
9/7/2012 67.97 68.01 67.52 67.88 84033
9/6/2012 67.71 68.22 67.59 67.84 130755
9/5/2012 67.44 67.87 67.14 67.27 92660
9/4/2012 67.49 67.54 66.97 67.26 84027
8/31/2012 67.45 67.90 67.16 67.43 101518
8/30/2012 67.23 67.41 66.85 67.21 96727
8/29/2012 67.28 67.83 67.06 67.37 96095
8/28/2012 67.31 67.70 67.22 67.51 67508
8/27/2012 67.54 67.96 67.48 67.49 87610
8/24/2012 67.22 67.84 67.15 67.60 112975
8/23/2012 67.80 67.95 67.56 67.74 90627
8/22/2012 67.63 67.93 67.53 67.75 82309
8/21/2012 67.69 68.25 67.62 67.78 95449
8/20/2012 67.80 67.84 67.67 67.70 126452
8/17/2012 68.12 68.18 67.51 67.80 119995
8/16/2012 68.44 68.45 68.02 68.20 135185
8/15/2012 68.51 68.84 68.30 68.35 93491
8/14/2012 68.74 68.75 68.50 68.64 82178
8/13/2012 68.39 68.55 68.17 68.46 71992
8/10/2012 68.12 68.71 68.12 68.64 75356
8/9/2012 68.33 68.65 68.17 68.32 77642
8/8/2012 68.29 68.56 68.22 68.35 65731
8/7/2012 68.81 68.94 68.21 68.29 112684
Marketplace
Trading Center