$118.13 +0.86 (%) Johnson & Johnson - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
12/15/2015102.65104.69102.65104.139,283,193
12/14/2015101.65102.29100.78102.1510,641,483
12/11/2015102.37102.37101.43101.687,796,547
12/10/2015102.30103.34101.80102.646,479,272
12/9/2015102.14103.34101.67102.157,947,010
12/8/2015102.98103.24101.91102.428,005,368
12/7/2015102.61103.49102.60103.327,262,911
12/4/2015101.40103.00101.28102.957,845,387
12/3/2015102.27102.37100.31100.7912,008,737
12/2/2015102.50102.93101.99102.056,623,500
12/1/2015101.73102.49101.12102.367,545,986
11/30/2015102.48102.48101.24101.248,983,655
11/27/2015102.28102.62101.79102.372,353,779
11/25/2015102.17102.33101.96101.965,401,491
11/24/2015101.81102.79101.81102.047,492,381
11/23/2015102.39103.00102.19102.776,730,605
11/20/2015102.49102.80102.20102.487,671,517
11/19/2015102.66102.68102.06102.495,164,480
11/18/2015101.53102.80101.31102.677,148,429
11/17/2015101.34101.71100.88101.505,124,025
11/16/2015100.38101.29100.04101.225,755,804
11/13/2015100.04100.9499.7499.888,517,537
11/12/2015101.14101.61100.22100.276,918,671
11/11/2015101.78102.36101.50101.866,284,749
11/10/2015101.00101.76100.68101.455,114,204
11/9/2015101.39101.59100.55100.846,625,850
11/6/2015101.57101.92100.86101.926,221,110
11/5/2015102.25102.49101.42102.336,545,590
11/4/2015101.90102.39101.69101.945,592,309
11/3/2015101.84102.30101.11101.966,229,192
11/2/2015101.18102.34100.84102.176,297,939
10/30/2015101.53102.12101.01101.0310,520,339
10/29/2015100.47101.53100.12101.376,340,702
10/28/2015100.45100.4899.50100.487,256,317
10/27/201599.92100.9099.70100.198,883,164
10/26/2015100.05100.2899.4999.947,561,604
10/23/201599.88100.8899.53100.319,178,873
10/22/201597.8599.8197.1399.539,887,929
10/21/201597.6498.2297.0797.637,093,295
10/20/201597.9598.2597.3197.596,041,789
10/19/201598.0598.2097.3197.948,725,430
10/16/201597.8798.3197.4098.249,495,256
10/15/201595.0097.3594.8697.159,561,891
10/14/201595.2195.9694.1294.538,881,871
10/13/201594.7996.2394.3195.4512,761,886
10/12/201595.0796.4794.9895.998,957,937
10/9/201595.1495.9694.7895.378,259,654
10/8/201594.7195.2093.8195.087,090,710
10/7/201594.2695.4293.4494.989,466,389
10/6/201594.5294.6692.5893.428,365,247
10/5/201594.1994.8294.0894.769,419,198
10/2/201592.1493.9791.8493.938,368,056
10/1/201593.4393.8591.7693.179,675,937
9/30/201594.1394.4792.5993.3510,970,101
9/29/201592.2493.8491.8393.0411,519,966
9/28/201590.7092.0789.9091.3714,332,752
9/25/201592.9393.1390.7691.0010,794,367
9/24/201592.5292.9491.7892.487,407,588
9/23/201593.2193.7092.5692.995,609,270
9/22/201592.2693.4491.8893.2410,618,668
9/21/201593.8794.6092.3793.137,053,655
9/18/201594.0894.7293.2593.3914,211,147
9/17/201594.5396.1994.3294.848,258,048
9/16/201594.4994.8293.8294.615,630,442
9/15/201593.7994.7593.1994.407,030,679
9/14/201592.9093.9192.5193.327,948,727
9/11/201592.4493.0091.8092.937,381,327
9/10/201592.1193.4891.6292.728,359,464
9/9/201594.9995.1692.0392.227,384,549
9/8/201593.0993.9892.5193.9411,394,069
9/4/201591.5891.8890.5791.3110,997,186
9/3/201593.6694.0992.2692.649,027,240
9/2/201593.1793.4792.5093.3511,517,391
9/1/201592.2992.8991.4692.0914,593,543
8/31/201594.8895.1793.5893.989,083,511
8/28/201595.9396.2994.3895.179,200,294
8/27/201596.1096.4094.3596.2211,131,225
8/26/201592.9195.2291.4695.1114,738,289
8/25/201595.6995.7090.4090.7315,671,123
8/24/201591.0895.2181.7992.8225,636,323
8/21/201597.2298.5295.5195.5616,141,529
8/20/201598.95100.1298.7998.7910,620,430
8/19/201599.1899.9998.7899.317,642,360
8/18/201599.2499.6899.0299.377,618,826
8/17/201598.4499.8898.0699.876,901,809
8/14/201598.3398.8397.8798.815,177,310
8/13/201598.7498.9898.1598.485,047,960
8/12/201598.4098.7397.4198.717,607,491
8/11/201599.0599.3498.7799.016,682,636
8/10/201599.57100.0699.4599.796,133,458
8/7/201599.0299.0798.1698.856,027,855
8/6/2015100.49100.6099.0199.076,987,963
8/5/2015100.57101.00100.35100.524,571,280
8/4/2015100.41100.5099.6599.806,005,340
8/3/2015100.00100.2199.23100.026,172,519
7/31/2015100.34100.9899.96100.216,216,815
7/30/201599.80100.0099.3899.845,517,401
7/29/201599.26100.0599.0599.737,853,488
7/28/201598.8999.2398.4299.027,757,505
7/27/201598.9798.9997.9298.288,733,993
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center