$98.70 0.00 (%) Johnson & Johnson - NYSE

Oct. 17, 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
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
12/5/201269.9370.3069.5869.9711,037,053
12/4/201269.5870.4969.4569.8614,278,003
12/3/201269.8069.9269.3669.659,930,689
11/30/201269.3969.9269.1869.7313,482,853
11/29/201269.4769.5669.0569.229,849,162
11/28/201268.7169.3868.6069.299,983,230
11/27/201269.0169.1568.7368.818,763,305
11/26/201269.1269.5068.8269.099,886,495
11/23/201269.0869.5668.9569.565,450,045
11/21/201269.6369.8869.4569.597,640,296
11/20/201269.2669.7269.1469.679,859,579
11/19/201269.5469.8169.0469.2512,337,384
11/16/201268.8769.2768.5169.1914,272,346
11/15/201268.9969.2068.7269.0711,804,602
11/14/201269.6369.7669.0369.2710,471,849
11/13/201269.5270.1169.4069.518,244,865
11/12/201269.7970.0569.3169.689,762,068
11/9/201269.5670.2669.4369.8710,511,681
11/8/201270.1570.4269.6569.6512,655,586
11/7/201270.6970.9969.7070.3412,719,676
11/6/201271.0071.6270.8971.017,927,454
11/5/201270.8671.0070.4770.796,874,426
11/2/201271.7071.7070.8370.907,946,639
11/1/201271.1071.9070.8371.5011,226,550
10/31/201271.1171.2570.4870.829,950,511
10/26/201271.0071.3270.5670.908,965,190
10/25/201271.0171.5670.9971.149,673,169
10/24/201270.9971.2070.6770.748,571,972
10/23/201271.1771.5370.5370.8911,086,192
10/22/201271.7972.2971.3371.7814,033,469
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center