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
4/11/201264.6964.6963.9664.1310,434,100
4/10/201264.8164.8664.1664.2012,793,985
4/9/201264.9565.2364.8864.926,363,359
4/5/201265.2665.3865.0965.347,922,631
4/4/201265.6165.7065.3665.399,432,229
4/3/201266.1266.1665.5065.889,128,402
4/2/201266.0466.3065.8266.218,785,901
3/30/201265.6366.1865.5865.9611,308,445
3/29/201265.2865.5465.2065.549,553,285
3/28/201265.4065.6265.1865.6210,305,555
3/27/201265.3365.5065.2265.4010,723,717
3/26/201264.8965.2664.8365.178,504,151
3/23/201264.4964.7164.3764.558,062,435
3/22/201264.6864.6964.4064.4610,621,204
3/21/201264.9665.0764.6464.767,839,558
3/20/201265.0065.1364.7664.967,760,524
3/19/201264.9565.2764.9065.217,321,718
3/16/201265.2065.4664.8165.1217,707,139
3/15/201264.9365.3864.8565.0711,375,346
3/14/201265.2165.3865.0265.089,612,125
3/13/201265.4265.4465.0365.339,884,040
3/12/201264.5565.1564.5465.107,284,622
3/9/201264.8365.0064.5964.748,410,903
3/8/201264.9565.0864.7464.8511,311,176
3/7/201264.2764.4664.1264.308,591,783
3/6/201264.4664.7364.1964.359,511,003
3/5/201264.6964.9664.5464.917,603,632
3/2/201264.7464.8764.5764.776,063,903
3/1/201265.1165.2664.6464.838,813,804
2/29/201265.2265.2664.7165.0811,490,055
2/28/201264.6065.4264.5065.1811,581,419
2/27/201264.2664.6464.0264.458,522,935
2/24/201264.7964.7964.1964.4610,478,532
2/23/201265.1966.0564.9065.108,995,376
2/22/201265.0865.3464.8765.008,151,430
2/21/201265.2365.2464.7565.048,083,421
2/17/201265.2265.2864.8164.999,057,483
2/16/201264.6065.1664.4464.928,194,493
2/15/201264.5164.9564.4764.659,023,376
2/14/201264.7564.8664.3364.618,978,588
2/13/201264.9064.9564.6064.689,662,437
2/10/201264.7164.7764.2564.6013,954,803
2/9/201265.1665.3564.8264.8910,936,186
2/8/201265.2065.3565.0965.246,889,358
2/7/201265.1665.3965.0265.269,248,062
2/6/201265.4665.5865.0565.199,535,688
2/3/201265.9066.0265.5365.649,036,455
2/2/201265.9465.9765.3565.598,282,498
2/1/201265.9766.3265.6565.6912,276,420
1/31/201265.8665.9565.5665.9113,568,315
1/30/201265.3365.7165.1365.717,487,109
1/27/201265.6265.8765.4665.5610,469,692
1/26/201265.5365.8855.7665.7012,546,132
1/25/201264.8365.3064.7665.2210,533,021
1/24/201264.3465.4564.3465.0012,367,858
1/23/201265.2365.3364.8865.0010,125,026
1/20/201265.2865.5564.5465.2714,715,438
1/19/201265.1665.2564.7965.1911,699,741
1/18/201265.2665.3765.0065.288,095,696
1/17/201265.5465.6964.5065.128,359,883
1/13/201264.9765.2864.3665.268,978,745
1/12/201265.2865.4164.9365.237,402,895
1/11/201265.1165.5464.8465.136,784,550
1/10/201265.1165.4065.0065.208,476,934
1/9/201264.9665.0964.4164.937,934,621
1/6/201265.4465.4664.6164.8315,359,839
1/5/201265.3265.6064.8365.4011,886,826
1/4/201265.7565.8865.1165.489,243,025
1/3/201265.5966.0065.2565.8816,116,290
12/30/201165.5965.9365.5365.584,959,865
12/29/201165.3166.0365.2565.885,702,392
12/28/201165.9766.0365.3065.455,943,922
12/27/201165.9966.3265.9066.024,995,176
12/23/201165.2366.0065.1865.986,503,411
12/22/201165.0665.2664.6265.187,428,114
12/21/201164.8165.0064.5864.968,518,210
12/20/201164.0264.7364.0164.5212,247,653
12/19/201164.1864.2863.3663.539,024,818
12/16/201164.3664.3763.5564.3019,214,256
12/15/201163.6564.1063.5764.009,656,687
12/14/201163.3863.7862.9363.189,802,321
12/13/201164.0864.0863.1463.3614,219,169
12/12/201163.8764.2063.3563.5110,810,278
12/9/201164.3264.6863.9864.538,835,744
12/8/201164.1464.4563.5663.789,567,644
12/7/201163.5764.8163.3764.4511,505,958
12/6/201163.6163.9363.2663.4910,417,871
12/5/201164.1064.2562.8563.3615,294,467
12/2/201164.8764.8963.3063.4715,792,806
12/1/201164.6864.9564.3564.459,852,657
11/30/201163.9264.7463.8064.7215,032,551
11/29/201162.8263.1362.4662.788,929,673
11/28/201161.8862.7161.7862.3711,677,991
11/25/201161.3161.6461.0561.275,838,797
11/23/201162.5962.6561.9961.9910,362,723
11/22/201162.9563.2062.7062.908,681,442
11/21/201163.2763.3462.8862.9432,806,842
11/18/201164.1964.2063.5663.8512,659,693
11/17/201164.1764.5163.3063.9413,924,632
11/16/201164.5365.1664.3064.408,398,077
Trading Center