Johnson & Johnson $103.10

down -1.09


22/8/2014 04:01 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
11/8/201164.0964.9963.9564.867,989,475
11/7/201163.9664.3463.2564.008,784,118
11/4/201164.0064.5463.4164.129,725,899
11/3/201164.0764.5263.6764.3410,465,976
11/2/201164.3964.3963.4163.6410,136,496
11/1/201163.6864.1063.1863.3814,754,304
10/31/201165.1765.8664.3864.3913,720,903
10/28/201165.6465.8565.0165.6010,390,794
10/27/201164.9965.6964.7165.3016,451,497
10/26/201164.1964.6063.7964.499,932,060
10/25/201164.5664.8363.5663.6910,324,791
10/24/201163.9064.7963.6064.7312,552,753
10/21/201163.1163.8462.8963.7813,176,442
10/20/201162.9663.1362.3162.5311,562,590
10/19/201164.5164.5162.1662.6419,964,736
10/18/201163.7664.7463.4064.4211,705,369
10/17/201164.4064.8463.6263.7910,799,691
10/14/201164.6964.7464.1764.726,679,202
10/13/201164.4564.4563.5764.237,781,041
10/12/201164.1364.6963.8764.339,375,006
10/11/201164.2664.3663.8563.967,628,642
10/10/201163.8964.4363.6464.437,107,065
10/7/201163.0163.7263.0063.1312,361,771
10/6/201162.5262.8362.1062.819,595,350
10/5/201162.2162.5161.6062.3515,405,649
10/4/201161.5562.3360.8362.1718,192,294
10/3/201163.6564.2162.0562.0816,891,181
9/30/201163.2264.7463.1563.6914,557,427
9/29/201163.9264.2463.0263.908,923,222
9/28/201163.9064.4563.1463.258,964,194
9/27/201163.3764.3562.7163.8213,118,567
9/26/201162.0562.8562.0162.6910,562,206
9/23/201161.3061.9061.0061.5910,983,681
9/22/201162.1662.6061.1461.9219,456,859
9/21/201164.1964.6063.1063.1310,042,114
9/20/201164.4264.8563.7964.2210,874,749
9/19/201164.0564.3963.6364.148,571,705
9/16/201164.5264.7463.9664.5915,688,745
9/15/201164.2864.6363.9264.4010,625,716
9/14/201163.9564.4762.9863.7313,429,403
9/13/201163.9964.0563.1863.6111,595,863
9/12/201163.1063.6462.3063.5913,448,671
9/9/201164.3964.4163.2963.6417,008,157
9/8/201164.9665.9364.8464.9515,553,157
9/7/201165.0465.4564.6965.4310,768,147
9/6/201163.1764.7562.5064.6415,848,203
9/2/201164.8365.0063.9164.0713,713,987
9/1/201165.6666.1465.1165.3311,141,017
8/31/201166.0366.2365.3465.8014,555,278
8/30/201165.8266.0465.1965.7711,182,942
8/29/201164.6465.9264.5665.8612,868,072
8/26/201163.5564.5762.5064.2814,150,547
8/25/201165.4965.4964.2064.5513,142,648
8/24/201165.3865.7064.8465.5314,523,841
8/23/201163.5264.9963.4264.9714,879,474
8/22/201163.9964.1063.0163.2913,690,466
8/19/201162.9163.7862.7463.1419,395,030
8/18/201163.1963.5862.0263.1623,376,866
8/17/201164.5664.8563.8064.2611,847,502
8/16/201163.7764.7163.6964.3613,142,070
8/15/201163.8564.6263.6164.5939,362,342
8/12/201163.6163.9962.9063.3642,325,937
8/11/201160.1864.1960.1363.4433,514,398
8/10/201161.6261.9660.0160.2032,689,689
8/9/201161.7162.3759.0862.2036,284,683
8/8/201161.8062.5861.0561.1232,423,123
8/5/201162.1263.4361.0562.7124,037,803
8/4/201162.6163.1661.8161.8423,485,634
8/3/201163.3763.5361.8663.4117,660,338
8/2/201164.1164.3563.4363.4317,118,226
8/1/201165.2865.3363.6664.4115,843,697
7/29/201164.7464.9364.1364.7916,830,733
7/28/201165.2365.6264.7865.089,920,365
7/27/201165.7665.8765.1465.2312,812,048
7/26/201166.1766.3265.8765.9210,008,539
7/25/201166.2166.4366.0166.2510,252,263
7/22/201166.6966.7966.4966.727,721,253
7/21/201166.4566.8066.1366.4711,398,105
7/20/201166.5766.9066.0666.248,912,529
7/19/201167.1067.2266.1566.7213,677,455
7/18/201167.1767.3566.5567.0910,364,302
7/15/201167.7367.9566.9967.4510,245,582
7/14/201167.6067.9367.4767.669,637,732
7/13/201167.3967.9867.2167.639,031,662
7/12/201166.9067.6866.8367.0310,528,800
7/11/201166.8867.4166.8367.278,918,964
7/8/201167.8167.9967.1967.577,866,185
7/7/201167.8268.0567.4067.928,415,172
7/6/201167.6367.7567.3767.557,100,325
7/5/201167.2967.6767.2567.629,773,302
7/1/201166.4867.3666.3367.309,216,896
6/30/201166.4266.9166.2566.529,747,137
6/29/201166.2366.5965.9366.319,227,170
6/28/201165.5966.1265.3865.917,724,523
6/27/201165.2965.6265.0065.257,204,390
6/24/201165.5765.6164.8365.0613,186,164
6/23/201165.5465.7464.6965.6716,234,706
6/22/201166.4766.6266.0566.077,993,546
6/21/201166.5266.7566.1666.499,811,446
6/20/201166.0866.7466.0766.519,309,228
Trading Center