$104.30 -2.29 (%) Johnson & Johnson - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
12/13/201391.3991.8691.0891.357,909,466
12/12/201392.8192.8691.0791.1612,285,664
12/11/201394.4094.4593.0393.119,424,296
12/10/201394.5894.7993.9694.147,576,606
12/9/201394.2994.4893.7094.446,974,541
12/6/201393.6094.4893.4294.447,280,472
12/5/201393.4293.6392.6692.978,667,604
12/4/201393.7694.2593.1393.636,218,496
12/3/201394.2094.5693.5193.979,065,252
12/2/201394.4194.6693.9794.285,828,580
11/29/201395.2395.5094.4394.664,106,795
11/27/201395.3495.3794.6194.984,603,769
11/26/201395.5895.8794.9795.067,267,610
11/25/201395.4995.9995.0895.636,375,396
11/22/201394.3995.5894.3995.256,462,244
11/21/201395.4695.7595.0595.206,897,627
11/20/201394.9495.4794.6695.157,085,659
11/19/201394.2794.9294.0094.866,624,211
11/18/201394.3694.6094.0194.308,491,988
11/15/201393.6394.4093.5594.397,068,584
11/14/201393.4094.1493.4093.927,045,942
11/13/201393.3693.4592.3293.348,954,791
11/12/201393.9894.0993.0093.567,643,136
11/11/201393.9794.6493.9494.294,723,327
11/8/201392.6394.1092.5694.057,230,331
11/7/201393.1993.3592.6992.696,123,007
11/6/201393.0393.2092.7293.045,301,288
11/5/201392.5492.9592.2892.815,357,054
11/4/201393.4693.5092.4393.036,862,730
11/1/201392.3893.5892.3893.376,840,971
10/31/201392.8593.3592.3292.617,774,133
10/30/201393.2793.4592.6592.796,298,491
10/29/201392.8093.1892.5893.146,097,163
10/28/201391.9692.8091.9292.396,550,970
10/25/201392.0492.2791.7892.096,080,485
10/24/201392.6592.9992.1492.355,254,262
10/23/201392.0792.4391.5292.106,452,085
10/22/201391.5392.5691.5092.369,645,197
10/21/201391.6391.6390.7791.206,940,710
10/18/201391.7592.0591.1491.639,082,602
10/17/201390.8792.0090.7791.978,575,026
10/16/201390.4291.1790.1691.118,116,016
10/15/201390.3391.4689.9389.9311,032,666
10/14/201388.8389.8988.6389.809,198,573
10/11/201388.6289.4888.0289.458,449,844
10/10/201386.7287.7886.7087.788,649,144
10/9/201385.9386.2385.5085.968,015,121
10/8/201386.6286.7485.5785.618,672,305
10/7/201386.7086.9886.2986.595,705,238
10/4/201386.8287.4286.5687.316,053,847
10/3/201387.1987.4086.2886.587,731,645
10/2/201387.1387.2986.4487.296,383,573
10/1/201386.5987.4986.2687.476,320,028
9/30/201386.3386.9586.1586.697,971,541
9/27/201386.8186.9486.4486.735,462,520
9/26/201387.2887.7086.7287.076,400,581
9/25/201388.4288.4787.0787.087,494,052
9/24/201389.0289.2088.1588.227,797,489
9/23/201389.4389.7588.8189.097,376,743
9/20/201390.2090.7289.6889.6814,724,337
9/19/201390.0590.2089.7990.076,721,349
9/18/201388.9189.9188.3089.9110,116,234
9/17/201389.0589.2288.5889.066,292,199
9/16/201389.4389.5788.8389.037,581,044
9/13/201389.1389.2588.2188.577,738,679
9/12/201389.3089.5788.8889.017,939,042
9/11/201388.6389.2788.1589.238,098,584
9/10/201388.1488.5887.8588.538,659,086
9/9/201387.3987.6087.0187.566,824,403
9/6/201387.2287.9286.0087.1610,038,552
9/5/201387.0087.1786.6287.045,656,291
9/4/201386.4687.2586.2586.908,462,549
9/3/201386.8987.3086.0386.427,591,412
8/30/201386.7886.7885.8586.417,471,672
8/29/201386.4187.1485.9986.575,769,149
8/28/201386.3686.9185.8886.538,829,179
8/27/201386.9787.0885.9686.179,941,186
8/26/201388.3688.4887.3987.536,724,482
8/23/201387.9388.4487.2188.417,714,990
8/22/201388.7689.0388.1288.267,192,152
8/21/201389.4789.6388.6888.807,941,050
8/20/201390.5591.6589.7389.738,559,168
8/19/201389.4791.2589.3590.458,687,032
8/16/201389.1389.8088.7789.3714,100,923
8/15/201390.3290.4189.0989.5512,017,159
8/14/201392.7992.9590.5190.7012,718,622
8/13/201391.8993.3591.7693.0110,099,808
8/12/201392.0892.7791.7692.0011,013,016
8/9/201393.3993.3991.7892.3612,135,904
8/8/201394.2794.3792.7193.3411,090,305
8/7/201393.6094.0393.4793.669,060,926
8/6/201393.8893.9493.5093.816,415,151
8/5/201394.0594.3093.4393.807,192,620
8/2/201393.5694.3993.4594.398,503,225
8/1/201394.1694.4093.7193.7711,098,955
7/31/201393.2394.4293.1993.5011,365,794
7/30/201393.4793.9793.0293.178,863,157
7/29/201392.6393.3992.6193.217,926,934
7/26/201392.3292.9391.6592.838,664,440
7/25/201392.0092.7591.7592.577,369,026
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center