$107.21 +0.51 (%) Johnson & Johnson - NYSE

Nov. 26, 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
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
7/24/201392.6592.6691.7592.366,846,208
7/23/201392.3992.8692.1192.428,467,942
7/22/201392.0892.5691.6192.289,916,889
7/19/201390.2492.2790.0592.2312,506,466
7/18/201390.3390.9590.0690.178,329,813
7/17/201390.5890.9789.8890.1312,835,591
7/16/201391.0491.6690.1390.4011,413,015
7/15/201389.9190.8189.7690.4013,344,861
7/12/201389.6989.9989.3889.997,592,885
7/11/201389.8189.9389.0089.678,941,310
7/10/201388.8889.4888.8189.247,068,374
7/9/201388.6589.0888.3688.889,349,609
7/8/201388.0988.9987.9788.5912,051,769
7/5/201387.5887.8886.9287.875,403,977
7/3/201386.5487.0486.1086.783,608,615
7/2/201386.6587.2086.2186.578,573,755
7/1/201385.7287.6485.5086.639,906,010
6/28/201386.7287.3885.8585.8611,898,240
6/27/201387.5387.8286.4986.718,890,595
6/26/201385.9587.3285.9486.9911,966,641
6/25/201385.1685.5984.5485.3511,241,286
6/24/201382.9285.3182.8184.6114,777,598
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center