Johnson & Johnson $103.73

up +0.78


29/8/2014 04:00 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
8/31/201267.4567.9067.1667.4310,152,058
8/30/201267.2367.4166.8567.219,672,953
8/29/201267.2867.8367.0667.379,609,412
8/28/201267.3167.7067.2267.516,750,725
8/27/201267.5467.9667.4867.498,761,340
8/24/201267.2267.8467.1567.6011,297,425
8/23/201267.8067.9567.5667.749,064,092
8/22/201267.6367.9367.5367.758,230,885
8/21/201267.6968.2567.6267.789,544,814
8/20/201267.8067.8467.6767.7012,645,253
8/17/201268.1268.1867.5167.8011,999,974
8/16/201268.4468.4568.0268.2013,518,440
8/15/201268.5168.8468.3068.359,349,067
8/14/201268.7468.7568.5068.648,218,063
8/13/201268.3968.5568.1768.467,199,166
8/10/201268.1268.7168.1268.647,645,012
8/9/201268.3368.6568.1768.327,764,362
8/8/201268.2968.5668.2268.356,573,160
8/7/201268.8168.9468.2168.2911,268,373
8/6/201269.1869.3468.7868.848,723,756
8/3/201268.9869.3268.8969.1210,898,717
8/2/201268.8168.9868.0268.4513,536,193
8/1/201269.4869.7569.2569.3811,681,665
7/31/201269.2569.5669.1069.2210,313,943
7/30/201269.3769.6569.1669.458,379,815
7/27/201268.9569.6868.8969.5214,015,967
7/26/201268.3068.9868.2168.7416,477,663
7/25/201267.6768.0267.3967.539,882,161
7/24/201268.1068.2567.0067.3512,146,661
7/23/201268.1468.3167.6568.1111,772,002
7/20/201269.3569.3668.3568.6313,965,428
7/19/201269.2569.7068.9869.5313,499,518
7/18/201268.7469.4668.6669.3715,620,267
7/17/201267.8469.1867.6169.0024,203,994
7/16/201268.4768.7268.3668.4512,921,696
7/13/201267.7968.7467.7368.6113,239,176
7/12/201267.6268.1267.4467.7116,484,176
7/11/201268.0368.1167.7267.9012,026,003
7/10/201267.9768.1067.7467.8812,852,245
7/9/201267.7467.9667.6367.7812,485,897
7/6/201267.5167.8867.3667.649,757,958
7/5/201267.9268.1567.7867.7811,857,715
7/3/201267.9668.1267.7268.048,902,338
7/2/201267.4268.0067.3468.0012,553,306
6/29/201267.3067.7067.2267.5618,285,993
6/28/201266.7167.0066.4466.9412,110,891
6/27/201266.4267.2066.3666.8417,594,405
6/26/201266.5666.6966.4166.4211,099,918
6/25/201266.2666.6366.1466.5013,734,486
6/22/201266.6666.9766.5266.6318,971,433
6/21/201266.5566.9766.1666.3924,545,768
6/20/201266.7867.0066.4667.0021,254,955
6/19/201266.4066.9666.3666.7223,615,303
6/18/201265.8266.3965.8266.3025,751,222
6/15/201265.9066.1065.5166.0125,992,729
6/14/201264.3565.7564.2965.4534,315,433
6/13/201264.2464.7063.1864.4598,440,198
6/12/201262.1663.2761.8363.0826,655,372
6/11/201262.9763.0362.1162.1212,226,335
6/8/201262.5463.0462.3362.9811,249,675
6/7/201263.1863.2062.5162.8012,959,963
6/6/201262.0962.8061.8962.8011,565,961
6/5/201262.1662.3862.0062.219,524,501
6/4/201262.0462.4561.8962.349,203,937
6/1/201262.0462.3161.7161.7812,063,687
5/31/201262.3662.8862.1462.4313,299,815
5/30/201262.3462.4062.0062.219,415,119
5/29/201262.8462.9362.3062.5910,091,745
5/25/201262.8862.9862.2962.5111,208,553
5/24/201262.8963.3462.8063.109,309,382
5/23/201263.4063.7562.8863.2711,269,054
5/22/201263.4063.8063.3363.528,411,289
5/21/201263.2663.8363.2563.478,786,065
5/18/201263.8763.9163.0963.3513,781,389
5/17/201263.7164.0063.4863.557,993,866
5/16/201263.7963.9363.4563.7110,019,001
5/15/201263.7064.1463.4163.618,499,912
5/14/201264.0364.1063.5663.9339,687,977
5/11/201264.4364.9964.2364.3437,824,533
5/10/201264.8164.8664.3964.577,702,056
5/9/201264.5964.8864.2564.2810,653,195
5/8/201264.6864.9864.5564.9812,492,582
5/7/201264.5865.0264.5164.808,387,726
5/4/201265.1965.2964.7464.7410,303,267
5/3/201265.4065.4965.1065.3410,433,086
5/2/201265.1765.3364.8465.338,349,654
5/1/201264.9165.3664.8065.2210,108,376
4/30/201264.8565.3964.8465.1011,362,495
4/27/201264.9565.1364.6864.849,876,285
4/26/201264.4164.9764.2664.759,139,768
4/25/201263.9664.5863.8464.4311,162,751
4/24/201263.5563.7963.3663.779,023,247
4/23/201263.5063.6963.3063.3710,122,222
4/20/201263.2263.9763.2063.7114,320,669
4/19/201263.2263.5462.7663.0315,189,095
4/18/201263.9063.9263.1263.2620,568,315
4/17/201264.2364.2863.2764.2218,322,883
4/16/201263.7264.1663.6763.9810,503,199
4/13/201263.9464.0063.5263.5411,226,567
4/12/201264.0564.1563.6864.1513,122,221
Trading Center