JOHNSON & JOHNSON $85.63

up +0.72


17/6/2013 04:17 PM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
6/20/2011 66.08 66.74 66.07 66.51 93092
6/17/2011 66.63 66.95 66.19 66.29 143364
6/16/2011 65.70 66.35 65.47 66.32 116839
6/15/2011 67.00 67.00 65.71 66.16 126235
6/14/2011 66.95 67.36 66.75 67.10 113891
6/10/2011 66.49 66.68 66.09 66.09 93129
6/9/2011 66.33 67.28 66.17 66.78 140545
6/8/2011 65.49 66.23 65.18 66.14 100203
6/7/2011 66.00 66.28 65.50 65.50 104268
6/6/2011 65.87 66.22 65.84 66.05 83974
6/3/2011 65.84 66.36 65.80 66.09 103649
6/2/2011 66.44 66.76 66.28 66.48 95829
6/1/2011 67.02 67.29 66.46 66.48 110034
5/31/2011 67.31 67.34 66.99 67.29 164577
5/27/2011 65.79 66.97 65.60 66.77 163857
5/26/2011 65.59 65.78 65.28 65.51 120441
5/25/2011 66.29 66.59 66.07 66.29 148067
5/24/2011 65.74 66.23 65.50 65.78 110177
5/23/2011 65.19 65.69 65.08 65.56 120202
5/20/2011 66.25 66.33 65.28 65.69 123429
5/19/2011 66.53 66.53 65.85 66.39 96851
5/18/2011 66.17 66.51 65.94 66.50 90284
5/17/2011 66.23 66.48 65.86 66.40 107841
5/16/2011 66.41 66.79 66.19 66.37 115132
5/13/2011 67.09 67.25 65.95 66.62 117009
5/12/2011 66.04 67.37 65.82 67.19 156000
5/11/2011 66.32 66.74 65.81 66.57 199861
5/10/2011 65.61 65.80 65.28 65.76 97037
5/9/2011 65.11 65.76 65.07 65.63 90031
5/6/2011 65.25 65.50 65.12 65.27 119046
5/5/2011 65.45 65.61 64.80 65.01 149252
5/4/2011 66.00 66.32 65.37 65.67 134089
5/3/2011 66.11 66.46 66.01 66.26 131055
5/2/2011 65.92 66.31 65.81 66.21 154562
4/29/2011 65.59 65.97 65.40 65.72 121000
4/28/2011 65.39 65.74 64.93 65.38 130914
4/27/2011 63.45 65.60 63.40 65.57 237775
4/26/2011 64.07 65.30 64.07 64.95 145427
4/25/2011 63.65 64.20 63.51 64.11 72269
4/21/2011 63.81 64.30 63.77 64.07 116881
4/20/2011 63.21 64.54 63.18 64.39 267511
4/19/2011 62.00 62.87 61.80 62.69 260831
4/18/2011 60.45 61.19 60.10 60.46 200348
4/15/2011 60.24 60.95 59.98 60.56 186333
4/14/2011 59.55 60.12 59.49 60.02 104362
4/13/2011 59.66 59.95 59.51 59.60 104921
4/12/2011 59.66 60.08 59.66 59.94 92080
4/11/2011 59.54 60.17 59.50 59.86 98458
4/8/2011 59.73 59.78 59.31 59.46 78532
4/7/2011 59.72 59.76 59.25 59.48 92329
4/6/2011 59.70 59.90 59.60 59.66 100112
4/5/2011 59.75 59.96 59.48 59.80 105577
4/4/2011 59.50 60.18 59.46 60.15 94151
4/1/2011 59.63 59.64 59.06 59.49 99080
3/31/2011 59.21 59.70 59.21 59.25 96802
3/30/2011 59.34 59.73 59.24 59.38 107364
3/29/2011 58.98 59.31 58.93 59.22 92803
3/28/2011 58.98 59.30 58.98 59.24 83825
3/25/2011 59.01 59.09 58.65 58.98 80774
3/24/2011 58.98 59.08 58.73 59.03 86688
3/23/2011 58.72 58.89 58.50 58.72 98998
3/22/2011 58.80 59.15 58.70 58.79 101518
3/21/2011 58.67 59.16 58.67 58.83 106927
3/18/2011 58.56 58.69 58.10 58.57 143719
3/17/2011 58.21 58.38 57.90 58.13 124560
3/16/2011 58.57 58.57 57.50 57.66 169956
3/15/2011 58.79 58.84 58.02 58.48 160455
3/14/2011 59.49 59.49 58.92 59.13 117750
3/11/2011 59.24 59.87 59.11 59.69 104460
3/10/2011 60.14 60.30 59.40 59.61 148523
3/9/2011 60.74 61.06 60.32 60.40 100826
3/8/2011 60.48 60.99 60.34 60.71 88818
3/7/2011 61.09 61.10 60.30 60.40 96000
3/4/2011 61.29 61.29 60.34 61.06 114327
3/3/2011 61.12 61.20 60.81 61.05 77850
3/2/2011 60.50 60.93 60.36 60.81 102646
3/1/2011 61.25 61.50 60.60 60.70 140353
2/28/2011 59.93 61.45 59.77 61.44 199799
2/25/2011 59.92 59.95 59.36 59.64 118376
2/24/2011 60.47 60.50 60.03 60.25 117667
2/23/2011 60.76 61.08 60.37 60.39 121003
2/22/2011 60.68 60.99 60.45 60.65 110505
2/18/2011 60.89 61.22 60.55 61.11 123930
2/17/2011 60.37 60.93 60.33 60.79 71337
2/16/2011 60.61 60.74 60.50 60.52 93984
2/15/2011 60.60 60.70 60.48 60.62 85728
2/14/2011 60.69 60.98 60.65 60.70 81308
2/11/2011 60.74 61.17 60.51 60.70 96115
2/10/2011 60.64 61.07 60.42 60.93 86275
2/9/2011 60.93 60.94 60.64 60.88 85415
2/8/2011 60.94 60.99 60.75 60.94 78676
2/7/2011 60.88 60.99 60.65 60.87 82170
2/4/2011 60.94 60.99 60.65 60.84 97255
2/3/2011 60.66 60.97 60.59 60.80 100789
2/2/2011 60.46 60.76 60.28 60.62 99942
2/1/2011 59.70 60.74 59.70 60.63 147195
1/31/2011 60.16 60.22 59.69 59.77 190532
1/28/2011 60.91 61.00 60.00 60.01 152988
1/27/2011 60.64 61.04 60.60 60.68 112195
1/26/2011 61.18 61.25 60.60 60.60 202621
Marketplace
Trading Center