JOHNSON & JOHNSON $86.82

down -0.39


24/5/2013 04:24 PM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
3/14/2012 65.21 65.38 65.02 65.08 96122
3/13/2012 65.42 65.44 65.03 65.33 98047
3/12/2012 64.55 65.15 64.54 65.10 72847
3/9/2012 64.83 65.00 64.59 64.74 84106
3/8/2012 64.95 65.08 64.74 64.85 113111
3/7/2012 64.27 64.46 64.12 64.30 85632
3/6/2012 64.46 64.73 64.19 64.35 95111
3/5/2012 64.69 64.96 64.54 64.91 76010
3/2/2012 64.74 64.87 64.57 64.77 60390
3/1/2012 65.11 65.26 64.64 64.83 88138
2/29/2012 65.22 65.26 64.71 65.08 114531
2/28/2012 64.60 65.42 64.50 65.18 115814
2/27/2012 64.26 64.64 64.02 64.45 85230
2/24/2012 64.79 64.79 64.19 64.46 104782
2/23/2012 65.19 66.05 64.90 65.10 89915
2/22/2012 65.08 65.34 64.87 65.00 81506
2/21/2012 65.23 65.24 64.75 65.04 80817
2/17/2012 65.22 65.28 64.81 64.99 90575
2/16/2012 64.60 65.16 64.44 64.92 81945
2/15/2012 64.51 64.95 64.47 64.65 89705
2/14/2012 64.75 64.86 64.33 64.61 89785
2/13/2012 64.90 64.95 64.60 64.68 96625
2/10/2012 64.71 64.77 64.25 64.60 139542
2/9/2012 65.16 65.35 64.82 64.89 109362
2/8/2012 65.20 65.35 65.09 65.24 68530
2/7/2012 65.16 65.39 65.02 65.26 92481
2/6/2012 65.46 65.58 65.05 65.19 95357
2/3/2012 65.90 66.02 65.53 65.64 90362
2/2/2012 65.94 65.97 65.35 65.59 82824
2/1/2012 65.97 66.32 65.65 65.69 122759
1/31/2012 65.86 65.95 65.56 65.91 135629
1/30/2012 65.33 65.71 65.13 65.71 74821
1/27/2012 65.62 65.87 65.46 65.56 104663
1/26/2012 65.53 65.88 65.22 65.70 125461
1/25/2012 64.83 65.30 64.76 65.22 105314
1/24/2012 64.34 65.45 64.34 65.00 123112
1/23/2012 65.23 65.33 64.88 65.00 101250
1/20/2012 65.28 65.55 64.54 65.27 146399
1/19/2012 65.16 65.25 64.79 65.19 116998
1/18/2012 65.26 65.37 65.00 65.28 80956
1/17/2012 65.54 65.69 64.50 65.12 83599
1/13/2012 64.97 65.28 64.36 65.26 89788
1/12/2012 65.28 65.41 64.93 65.23 74029
1/11/2012 65.11 65.54 64.84 65.13 67552
1/10/2012 65.11 65.40 65.00 65.20 84766
1/9/2012 64.96 65.09 64.41 64.93 79346
1/6/2012 65.44 65.46 64.61 64.83 153599
1/5/2012 65.32 65.60 64.83 65.40 118869
1/4/2012 65.75 65.88 65.11 65.48 92431
1/3/2012 65.59 66.00 65.25 65.88 161162
12/30/2011 65.59 65.93 65.53 65.58 49597
12/29/2011 65.31 66.03 65.25 65.88 57024
12/28/2011 65.97 66.03 65.30 65.45 59439
12/27/2011 65.99 66.32 65.90 66.02 49951
12/23/2011 65.23 66.00 65.18 65.98 65033
12/22/2011 65.06 65.26 64.62 65.18 74280
12/21/2011 64.81 65.00 64.58 64.96 85178
12/20/2011 64.02 64.73 64.01 64.52 122477
12/19/2011 64.18 64.28 63.36 63.53 90247
12/16/2011 64.36 64.37 63.55 64.30 192143
12/15/2011 63.65 64.10 63.57 64.00 96567
12/14/2011 63.38 63.78 62.93 63.18 98024
12/13/2011 64.08 64.08 63.14 63.36 142155
12/12/2011 63.87 64.20 63.35 63.51 108087
12/9/2011 64.32 64.68 63.98 64.53 88357
12/8/2011 64.14 64.45 63.56 63.78 95668
12/7/2011 63.57 64.81 63.37 64.45 115047
12/6/2011 63.61 63.93 63.26 63.49 104178
12/5/2011 64.10 64.25 62.85 63.36 152820
12/2/2011 64.87 64.89 63.30 63.47 157928
12/1/2011 64.68 64.95 64.35 64.45 98527
11/30/2011 63.92 64.74 63.80 64.72 150326
11/29/2011 62.82 63.13 62.46 62.78 89236
11/28/2011 61.88 62.71 61.78 62.37 116144
11/25/2011 61.31 61.64 61.05 61.27 58388
11/23/2011 62.59 62.65 61.99 61.99 103628
11/22/2011 62.95 63.20 62.70 62.90 86800
11/21/2011 63.27 63.34 62.88 62.94 328067
11/18/2011 64.19 64.20 63.56 63.85 126596
11/17/2011 64.17 64.51 63.30 63.94 139247
11/16/2011 64.53 65.16 64.30 64.40 83981
11/15/2011 64.97 65.29 64.51 64.99 107263
11/14/2011 64.97 65.33 64.65 64.91 82761
11/11/2011 64.62 65.49 64.62 65.25 90868
11/10/2011 64.13 64.42 63.66 64.12 75975
11/9/2011 64.07 64.13 63.10 63.53 110725
11/8/2011 64.09 64.99 63.95 64.86 79895
11/7/2011 63.96 64.34 63.25 64.00 87839
11/4/2011 64.00 64.54 63.41 64.12 97252
11/3/2011 64.07 64.52 63.67 64.34 104660
11/2/2011 64.39 64.39 63.41 63.64 101362
11/1/2011 63.68 64.10 63.18 63.38 147499
10/31/2011 65.17 65.86 64.38 64.39 137204
10/28/2011 65.64 65.85 65.03 65.60 103908
10/27/2011 64.99 65.69 64.71 65.50 163645
10/26/2011 64.19 64.60 63.79 64.49 99321
10/25/2011 64.56 64.83 63.56 63.69 103248
10/24/2011 63.90 64.79 63.60 64.73 125527
10/21/2011 63.11 63.84 62.89 63.78 131754
10/20/2011 62.96 63.13 62.31 62.53 115626
Marketplace
Trading Center