Johnson & Johnson $105.80

down -0.24


10/7/2014 04:03 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
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
1/29/201373.6774.6273.6474.4112,390,703
1/28/201373.9674.0073.4373.629,420,940
1/25/201373.1373.9373.0673.9210,421,557
1/24/201372.9673.2372.8473.109,369,713
1/23/201372.5272.9172.4772.8510,155,089
1/22/201372.9273.2172.4272.6911,471,537
1/18/201372.9073.2372.7973.2313,564,396
1/17/201372.8873.0172.3772.9010,573,077
1/16/201372.2672.8272.2572.588,780,055
1/15/201372.2572.4472.0072.377,795,015
1/14/201372.6072.7972.3772.567,385,928
1/11/201372.1972.5872.1672.357,766,724
1/10/201371.8172.3871.7472.1911,891,155
1/9/201371.6471.8571.5071.737,673,216
1/8/201371.3171.6571.2571.419,830,721
1/7/201371.5071.5371.1971.407,548,751
1/4/201371.2471.7371.0171.5511,634,731
1/3/201370.9871.0070.4570.749,598,228
1/2/201371.0271.0270.3070.8412,875,582
12/31/201269.2470.1169.1870.1012,771,266
12/28/201269.8470.0769.4269.489,693,676
12/27/201270.1370.4069.8070.0910,700,303
12/26/201269.9570.3669.8870.177,737,247
12/24/201270.3270.4069.9470.025,006,415
12/21/201270.5670.7570.0670.2722,154,453
12/20/201270.7470.9070.4970.7511,775,935
12/19/201270.9171.3170.6370.6311,865,800
12/18/201271.0671.1070.5170.9516,354,131
12/17/201270.8471.1870.7870.9414,324,436
12/14/201270.6270.8670.4970.6910,263,540
12/13/201270.9071.0070.6270.758,839,643
12/12/201271.2171.3770.8570.9611,783,256
12/11/201270.9371.6270.7571.1014,934,575
12/10/201270.2670.8070.2670.609,700,330
12/7/201270.0470.5269.8670.4510,021,271
12/6/201270.3470.3469.8070.059,459,120
Trading Center