Johnson & Johnson $103.73

up +0.78


29/8/2014 04:00 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
6/21/201383.0084.3282.5083.2020,718,887
6/20/201384.2184.4582.1282.6215,173,932
6/19/201386.4386.5084.8084.868,288,594
6/18/201385.7586.4485.6386.367,234,317
6/17/201385.3786.4184.9885.638,429,068
6/14/201384.7185.4884.6684.916,357,030
6/13/201383.6084.9683.0884.918,573,402
6/12/201385.1885.5083.7083.748,413,294
6/11/201384.7685.0284.1384.698,966,971
6/10/201385.0185.7184.7385.148,477,075
6/7/201384.9685.1884.4084.918,908,932
6/6/201383.5884.4682.6584.4610,671,700
6/5/201383.9185.0083.4883.689,839,006
6/4/201384.7285.0383.5684.109,972,061
6/3/201384.2884.7183.3784.7111,770,698
5/31/201385.6885.9984.1884.1813,306,174
5/30/201385.7186.3185.6885.997,801,107
5/29/201387.0887.1685.1485.6511,872,285
5/28/201387.5488.2987.2787.618,380,624
5/24/201386.8087.0386.4986.8210,390,046
5/23/201387.1187.9787.0087.2114,446,889
5/22/201388.7089.9988.2088.4613,827,735
5/21/201387.9488.6487.7988.5910,099,587
5/20/201388.1088.2087.8188.017,235,972
5/17/201387.4788.2087.4188.0911,439,498
5/16/201387.3387.7787.0687.459,441,996
5/15/201386.9487.8886.9487.6413,445,477
5/14/201385.7687.0885.7686.9710,363,203
5/13/201385.5686.0785.4485.856,631,530
5/10/201385.2985.7685.1885.767,595,332
5/9/201385.4585.6984.9685.158,342,217
5/8/201385.4885.6084.9385.468,044,549
5/7/201384.8785.5784.6385.539,064,264
5/6/201385.7885.7884.5584.688,815,951
5/3/201385.5885.9985.4585.759,216,677
5/2/201384.4485.2184.1785.168,670,010
5/1/201384.5085.1383.8884.2312,313,701
4/30/201385.3985.7084.8985.2312,102,081
4/29/201385.0285.8984.9185.588,039,981
4/26/201385.3085.4984.8185.126,785,901
4/25/201384.5485.4484.3485.228,689,508
4/24/201385.6885.7484.2884.399,481,742
4/23/201384.9985.6884.0085.458,987,297
4/22/201384.5984.9384.2084.836,989,805
4/19/201383.5184.5783.4784.4910,787,943
4/18/201383.9684.3083.0383.189,921,415
4/17/201383.3684.4383.2983.9013,695,585
4/16/201382.3383.5482.0783.4412,620,569
4/15/201382.7283.0981.7181.7112,385,815
4/12/201382.2582.7482.1782.746,989,079
4/11/201382.1482.9682.0882.329,882,969
4/10/201381.8382.2081.7482.027,583,115
4/9/201381.2681.7581.2481.529,112,685
4/8/201381.2381.3980.3181.1115,833,564
4/5/201381.7982.1181.6282.048,581,618
4/4/201382.2082.7281.9382.4110,303,575
4/3/201382.7482.9581.5782.0712,256,404
4/2/201382.0082.6981.9082.6910,343,271
4/1/201381.3981.9781.2881.937,379,930
3/28/201381.3781.5980.9581.5311,335,093
3/27/201380.5681.3580.2781.2710,703,798
3/26/201379.9380.8879.8580.8512,683,054
3/25/201379.8379.9479.4779.689,616,509
3/22/201379.1179.7479.0279.746,878,401
3/21/201379.1279.5078.7779.018,436,540
3/20/201379.1879.6179.1779.458,001,282
3/19/201378.9879.0978.5078.867,095,710
3/18/201378.7279.1978.7078.818,005,857
3/15/201378.6279.2478.6279.1918,302,441
3/14/201378.6779.1078.4979.1010,150,106
3/13/201378.5278.6778.2078.557,987,068
3/12/201378.5078.6978.2178.568,790,845
3/11/201377.9278.5277.8478.448,807,527
3/8/201377.8478.2277.7078.198,555,429
3/7/201377.6277.9677.5977.757,996,589
3/6/201377.6977.7477.2277.398,536,851
3/5/201377.5677.7177.4477.669,399,329
3/4/201376.7377.2876.7377.2012,628,151
3/1/201375.7976.7775.7376.709,528,747
2/28/201376.2376.4976.1176.1111,810,994
2/27/201375.6876.4575.6076.328,180,984
2/26/201375.8876.3475.5075.7510,743,510
2/25/201376.4776.6675.5775.5710,603,690
2/22/201376.3976.4975.9776.258,573,799
2/21/201376.4777.0276.3876.879,465,751
2/20/201376.7976.9776.5476.657,857,956
2/19/201376.0377.0075.9676.969,747,837
2/15/201375.7276.1675.5176.1610,529,175
2/14/201375.5076.0975.3875.819,681,846
2/13/201375.7975.8775.3775.668,014,888
2/12/201375.4275.8675.4275.807,598,878
2/11/201375.2875.5075.0575.415,697,146
2/8/201375.1775.6174.7375.488,153,554
2/7/201374.8275.2074.6875.069,798,177
2/6/201374.5775.3974.5275.3912,083,995
2/5/201374.4974.8274.4774.6610,230,794
2/4/201373.5674.2573.5674.119,200,667
2/1/201374.1474.4274.0874.1810,019,482
1/31/201374.0874.3673.7873.9210,452,547
1/30/201374.4574.8074.0174.099,246,397
Trading Center