JOHNSON & JOHNSON $87.21


23/5/2013 09:23 AM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
12/31/2010 61.90 62.09 61.75 61.85 49814
12/30/2010 62.10 62.19 61.90 61.94 57701
12/29/2010 62.12 62.44 62.11 62.13 49687
12/28/2010 62.06 62.30 61.90 62.05 63421
12/27/2010 62.19 62.24 61.82 61.93 51637
12/23/2010 62.02 62.46 62.02 62.25 72295
12/22/2010 62.33 62.40 61.92 62.02 88501
12/21/2010 62.79 62.80 62.28 62.34 78978
12/20/2010 62.54 62.65 62.23 62.49 88870
12/17/2010 62.25 62.54 61.98 62.54 159498
12/16/2010 62.75 62.79 62.04 62.40 111411
12/15/2010 62.93 63.16 62.44 62.57 115341
12/14/2010 62.03 62.94 61.89 62.77 133601
12/13/2010 61.83 61.97 61.56 61.86 136721
12/10/2010 62.19 62.33 61.69 61.91 114573
12/9/2010 62.43 62.96 61.75 62.06 129656
12/8/2010 62.22 62.56 62.14 62.45 78719
12/7/2010 62.56 62.74 62.25 62.31 95084
12/6/2010 62.31 62.48 62.20 62.20 89890
12/3/2010 62.51 62.77 62.23 62.56 98681
12/2/2010 62.39 62.88 62.27 62.60 101273
12/1/2010 62.18 62.48 61.82 62.42 152412
11/30/2010 61.48 61.82 61.25 61.55 125830
11/29/2010 61.81 62.01 61.39 61.91 120193
11/26/2010 62.50 62.57 62.14 62.30 46388
11/24/2010 63.03 63.49 62.93 63.29 95914
11/23/2010 62.99 63.25 62.65 62.87 146760
11/22/2010 63.50 63.82 63.09 63.62 110679
11/19/2010 63.89 64.22 63.65 63.83 128898
11/18/2010 63.47 64.00 63.30 63.83 94001
11/17/2010 63.13 63.29 62.92 63.06 73980
11/16/2010 63.65 63.95 62.65 63.14 155032
11/15/2010 64.11 64.69 63.98 64.14 126552
11/12/2010 63.69 64.09 63.51 63.67 129228
11/11/2010 63.70 63.95 63.58 63.92 91095
11/10/2010 64.24 64.34 63.55 63.95 107519
11/9/2010 64.47 64.50 64.10 64.31 92185
11/8/2010 64.56 64.61 64.10 64.33 84844
11/5/2010 64.75 64.84 64.10 64.65 92561
11/4/2010 64.32 64.92 64.24 64.76 113374
11/3/2010 63.99 64.20 63.55 64.19 92858
11/2/2010 63.94 64.20 63.72 63.88 86321
11/1/2010 63.88 64.09 63.31 63.69 93560
10/29/2010 63.64 63.84 63.32 63.74 92982
10/28/2010 63.94 64.11 63.51 63.56 101160
10/27/2010 63.58 63.69 63.28 63.57 118893
10/26/2010 63.85 63.95 63.61 63.84 71109
10/25/2010 64.04 64.23 63.85 63.98 77947
10/22/2010 64.08 64.12 63.64 63.81 67748
10/21/2010 63.86 64.22 63.52 63.99 110520
10/20/2010 63.32 64.03 63.06 63.60 101822
10/19/2010 62.89 63.67 62.50 63.29 172354
10/18/2010 63.69 63.98 63.25 63.86 108141
10/15/2010 63.98 64.00 63.14 63.57 132418
10/14/2010 63.79 63.80 63.39 63.74 86327
10/13/2010 63.43 63.79 63.29 63.58 100749
10/12/2010 63.13 63.44 62.97 63.29 86963
10/11/2010 63.26 63.31 63.04 63.30 61721
10/8/2010 63.38 63.39 63.03 63.23 73548
10/7/2010 63.29 63.50 63.00 63.22 98266
10/6/2010 62.89 63.26 62.50 63.21 112968
10/5/2010 62.08 62.94 62.01 62.80 123350
10/4/2010 61.54 61.98 61.30 61.67 87036
10/1/2010 62.09 62.25 61.57 61.75 97550
9/30/2010 62.49 62.70 61.55 61.96 128058
9/29/2010 62.31 62.55 62.13 62.31 95900
9/28/2010 61.96 62.60 61.69 62.43 121328
9/27/2010 62.22 62.32 61.93 62.03 76876
9/24/2010 61.98 62.40 61.83 62.14 126191
9/23/2010 61.63 62.00 61.57 61.81 83938
9/22/2010 61.98 62.50 61.90 61.97 93533
9/21/2010 61.86 62.23 61.80 61.94 94140
9/20/2010 61.65 62.23 61.51 62.09 109915
9/17/2010 61.59 61.72 61.13 61.57 122296
9/16/2010 60.82 61.39 60.76 61.29 104593
9/15/2010 60.67 61.15 60.50 61.05 91115
9/14/2010 60.43 60.97 60.25 60.58 98989
9/13/2010 60.06 60.38 59.92 60.32 106852
9/10/2010 59.94 60.00 59.77 59.98 83588
9/9/2010 59.39 60.03 59.26 59.82 139446
9/8/2010 58.42 59.03 58.42 58.85 83083
9/7/2010 58.80 58.97 58.63 58.70 56251
9/3/2010 58.85 59.00 58.50 58.93 75167
9/2/2010 58.52 58.79 58.30 58.61 80797
9/1/2010 57.67 58.36 57.44 58.29 115436
8/31/2010 57.25 57.44 57.00 57.02 145631
8/30/2010 57.60 57.80 57.26 57.30 92248
8/27/2010 57.45 57.88 56.99 57.60 116748
8/26/2010 58.20 58.22 57.78 57.80 128341
8/25/2010 58.00 58.20 57.84 57.98 116750
8/24/2010 58.50 58.69 57.86 58.01 149304
8/23/2010 58.98 59.35 58.81 58.87 88429
8/20/2010 58.70 58.91 58.49 58.74 112862
8/19/2010 59.17 59.18 58.40 58.72 119497
8/18/2010 59.46 59.82 59.03 59.35 105349
8/17/2010 58.93 59.48 58.50 59.22 134057
8/16/2010 57.99 58.11 57.47 58.01 87315
8/13/2010 58.49 58.49 58.06 58.15 85467
8/12/2010 58.15 58.71 58.10 58.52 82405
8/11/2010 58.92 58.95 58.30 58.50 114701
Marketplace
Trading Center