$103.13 +0.50 (%) Johnson & Johnson - NYSE

Oct. 24, 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
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
10/19/201272.1172.2471.7371.8618,391,113
10/18/201270.8772.7470.8272.5233,591,058
10/17/201269.7371.1869.5571.0026,522,960
10/16/201269.3069.8069.0269.5513,689,960
10/15/201268.1868.9968.0768.6014,869,847
10/12/201268.1868.5167.8067.978,685,539
10/11/201268.2168.3067.8667.979,505,526
10/10/201268.3868.4967.9868.2210,710,868
10/9/201268.6268.9768.1068.4115,365,897
10/8/201269.6069.6569.1769.446,447,530
10/5/201269.4669.7469.3269.659,429,835
10/4/201269.1069.5069.0169.279,397,590
10/3/201269.1969.3268.7369.008,560,579
10/2/201269.1269.2868.6468.9610,062,669
10/1/201268.9269.4568.9269.139,649,497
9/28/201268.7769.0468.5068.9110,293,525
9/27/201269.0969.3568.8969.018,253,153
9/26/201269.5069.5068.9669.009,971,862
9/25/201269.0169.6469.0169.3211,625,484
9/24/201268.8869.2068.8169.009,082,404
9/21/201269.0569.3668.8469.0619,076,616
9/20/201268.4168.9968.3368.908,704,582
9/19/201268.7568.9268.6068.609,911,281
9/18/201268.0868.6768.0768.558,063,082
9/17/201268.4968.7068.0068.2511,584,028
9/14/201268.9168.9168.0868.4713,027,702
9/13/201268.0169.1768.0068.9913,006,345
9/12/201268.3768.4668.0368.158,230,629
9/11/201268.3768.5568.1868.208,822,632
9/10/201267.9968.4767.8368.1811,441,918
9/7/201267.9768.0167.5267.888,403,379
9/6/201267.7168.2267.5967.8413,075,458
9/5/201267.4467.8767.1467.279,266,261
9/4/201267.4967.5466.9767.268,402,642
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center