$105.55 -1.26 (%) Johnson & Johnson - NYSE

Dec. 19, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center