$113.06 +0.16 (%) Johnson & Johnson - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
3/20/2015101.87102.90101.76102.4012,433,761
3/19/2015101.04101.96100.91101.696,863,107
3/18/201599.89101.7499.13101.467,972,458
3/17/2015100.11100.5299.4199.897,301,526
3/16/201599.74101.0799.74101.067,726,509
3/13/201599.85100.0598.6499.217,821,813
3/12/201598.96100.2498.8399.838,317,996
3/11/201599.8399.8398.2298.329,138,141
3/10/201599.99100.4499.5199.538,735,743
3/9/2015100.20100.9299.76100.665,701,061
3/6/2015102.09102.4399.88100.119,287,621
3/5/2015102.07103.21102.00102.528,042,336
3/4/2015102.12102.12101.17101.658,665,474
3/3/2015103.10103.10101.81102.346,419,659
3/2/2015102.86103.41102.70103.227,277,612
2/27/2015103.04103.33102.48102.518,500,014
2/26/2015101.38103.18101.22102.8011,437,890
2/25/2015100.94101.29100.16101.219,683,963
2/24/2015100.25101.05100.00100.706,588,073
2/23/2015100.74100.7799.80100.186,878,246
2/20/2015100.18100.3799.11100.2610,085,673
2/19/201599.95100.8499.61100.7010,028,180
2/18/2015100.70100.9499.3899.967,878,157
2/17/201599.39100.4899.12100.448,627,082
2/13/201598.4499.6798.3399.6211,153,595
2/12/2015100.50100.5497.1598.4425,835,156
2/11/2015100.46100.7999.95100.388,177,011
2/10/2015100.19100.7099.43100.3512,275,450
2/9/2015101.06101.0699.1099.789,851,745
2/6/2015102.11102.45100.83101.109,215,663
2/5/2015101.57102.56101.46102.466,642,224
2/4/2015102.12102.45101.02101.369,514,074
2/3/2015101.40102.56101.12102.4610,005,207
2/2/2015100.49100.8599.38100.838,990,701
1/30/2015101.58102.00100.09100.1410,676,345
1/29/2015101.51102.46100.67102.387,569,330
1/28/2015102.48102.93101.44101.489,053,222
1/27/2015101.83102.77100.93102.0910,160,531
1/26/2015101.80102.45101.21102.268,962,787
1/23/2015102.94102.97101.94102.2010,125,960
1/22/2015102.39103.83101.57103.769,036,608
1/21/2015100.56102.10100.40101.9011,702,890
1/20/2015101.55102.05100.26101.2920,467,800
1/16/2015102.06104.62102.00104.0414,092,276
1/15/2015102.97103.93101.95102.4910,834,811
1/14/2015103.86104.43103.51104.008,887,694
1/13/2015105.44106.33104.24104.7610,155,188
1/12/2015105.17105.82104.30104.586,838,966
1/9/2015106.50106.50104.75104.947,364,760
1/8/2015106.06106.49105.75106.399,925,854
1/7/2015103.91105.83103.81105.567,931,714
1/6/2015104.34104.99102.94103.287,428,022
1/5/2015104.48104.73103.68103.798,079,279
1/2/2015105.05105.55104.13104.525,756,961
12/31/2014105.61106.11104.54104.576,202,118
12/30/2014105.42105.80105.06105.364,371,735
12/29/2014104.64105.69104.61105.334,273,424
12/26/2014105.07105.69104.69105.062,951,001
12/24/2014104.38105.33104.38104.593,420,184
12/23/2014106.66106.91103.92104.2810,181,076
12/22/2014105.69106.83105.67106.748,124,539
12/19/2014106.63107.39105.50105.5519,154,418
12/18/2014105.62106.82104.74106.8111,756,825
12/17/2014103.27104.49102.70104.0710,207,637
12/16/2014103.48105.21102.50102.7610,212,440
12/15/2014104.77105.06103.63103.9612,110,559
12/12/2014106.65106.87104.39104.438,334,704
12/11/2014105.85107.31105.36106.727,114,640
12/10/2014107.61107.96106.15106.249,416,414
12/9/2014108.22108.47106.89108.057,214,300
12/8/2014108.42108.88108.14108.526,500,735
12/5/2014107.53108.74107.22108.516,449,739
12/4/2014108.09108.30107.38107.566,813,598
12/3/2014108.54108.99107.65107.728,957,411
12/2/2014107.97108.53107.50108.516,184,380
12/1/2014107.89108.81107.35108.035,638,779
11/28/2014107.61108.82107.33108.255,881,239
11/26/2014106.77107.25106.60107.215,503,702
11/25/2014106.98107.19106.70106.707,367,894
11/24/2014107.92108.23106.64106.889,097,994
11/21/2014108.73108.73107.62107.868,417,378
11/20/2014108.55108.57107.69108.188,090,667
11/19/2014108.45108.81108.10108.765,217,829
11/18/2014108.13109.06107.72108.835,407,151
11/17/2014108.00108.69107.61108.305,232,983
11/14/2014108.92109.06108.01108.165,650,746
11/13/2014109.05109.49108.50109.074,859,955
11/12/2014108.67109.00108.39108.754,895,939
11/11/2014108.88109.40108.55108.916,229,047
11/10/2014108.07108.92107.20108.827,573,288
11/7/2014109.00109.03107.92108.206,652,571
11/6/2014108.93109.32108.55109.016,200,277
11/5/2014109.05109.26107.95108.826,966,795
11/4/2014107.89108.73107.34108.629,349,214
11/3/2014107.83108.12106.75107.467,084,618
10/31/2014107.94108.18107.26107.7810,803,709
10/30/2014105.17107.05104.91107.049,068,343
10/29/2014105.00105.56104.86105.568,188,368
10/28/2014104.55104.80103.56104.7910,347,753
10/27/2014103.07104.24103.04104.077,044,535
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center