$113.06 +0.16 (%) Johnson & Johnson - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
1/9/201494.9495.3894.0994.737,952,774
1/8/201494.1794.6093.8894.169,097,188
1/7/201493.0494.6292.9994.2911,089,742
1/6/201491.9392.7591.8792.337,467,811
1/3/201491.2992.2291.2691.855,637,762
1/2/201491.1491.7391.0191.035,921,167
12/31/201392.1792.2291.1591.596,348,274
12/30/201392.1692.3091.7392.304,370,142
12/27/201392.7792.9692.1892.353,511,614
12/26/201391.9992.5491.7792.543,459,501
12/24/201392.1892.3991.8592.063,147,331
12/23/201392.5692.6891.7692.035,320,255
12/20/201392.1192.7591.9592.0911,264,971
12/19/201392.4092.4091.4291.987,339,601
12/18/201390.9592.6689.7792.649,692,564
12/17/201391.3091.3390.5090.668,793,968
12/16/201391.4292.3291.1691.376,623,019
12/13/201391.3991.8691.0891.357,909,466
12/12/201392.8192.8691.0791.1612,285,664
12/11/201394.4094.4593.0393.119,424,296
12/10/201394.5894.7993.9694.147,576,606
12/9/201394.2994.4893.7094.446,974,541
12/6/201393.6094.4893.4294.447,280,472
12/5/201393.4293.6392.6692.978,667,604
12/4/201393.7694.2593.1393.636,218,496
12/3/201394.2094.5693.5193.979,065,252
12/2/201394.4194.6693.9794.285,828,580
11/29/201395.2395.5094.4394.664,106,795
11/27/201395.3495.3794.6194.984,603,769
11/26/201395.5895.8794.9795.067,267,610
11/25/201395.4995.9995.0895.636,375,396
11/22/201394.3995.5894.3995.256,462,244
11/21/201395.4695.7595.0595.206,897,627
11/20/201394.9495.4794.6695.157,085,659
11/19/201394.2794.9294.0094.866,624,211
11/18/201394.3694.6094.0194.308,491,988
11/15/201393.6394.4093.5594.397,068,584
11/14/201393.4094.1493.4093.927,045,942
11/13/201393.3693.4592.3293.348,954,791
11/12/201393.9894.0993.0093.567,643,136
11/11/201393.9794.6493.9494.294,723,327
11/8/201392.6394.1092.5694.057,230,331
11/7/201393.1993.3592.6992.696,123,007
11/6/201393.0393.2092.7293.045,301,288
11/5/201392.5492.9592.2892.815,357,054
11/4/201393.4693.5092.4393.036,862,730
11/1/201392.3893.5892.3893.376,840,971
10/31/201392.8593.3592.3292.617,774,133
10/30/201393.2793.4592.6592.796,298,491
10/29/201392.8093.1892.5893.146,097,163
10/28/201391.9692.8091.9292.396,550,970
10/25/201392.0492.2791.7892.096,080,485
10/24/201392.6592.9992.1492.355,254,262
10/23/201392.0792.4391.5292.106,452,085
10/22/201391.5392.5691.5092.369,645,197
10/21/201391.6391.6390.7791.206,940,710
10/18/201391.7592.0591.1491.639,082,602
10/17/201390.8792.0090.7791.978,575,026
10/16/201390.4291.1790.1691.118,116,016
10/15/201390.3391.4689.9389.9311,032,666
10/14/201388.8389.8988.6389.809,198,573
10/11/201388.6289.4888.0289.458,449,844
10/10/201386.7287.7886.7087.788,649,144
10/9/201385.9386.2385.5085.968,015,121
10/8/201386.6286.7485.5785.618,672,305
10/7/201386.7086.9886.2986.595,705,238
10/4/201386.8287.4286.5687.316,053,847
10/3/201387.1987.4086.2886.587,731,645
10/2/201387.1387.2986.4487.296,383,573
10/1/201386.5987.4986.2687.476,320,028
9/30/201386.3386.9586.1586.697,971,541
9/27/201386.8186.9486.4486.735,462,520
9/26/201387.2887.7086.7287.076,400,581
9/25/201388.4288.4787.0787.087,494,052
9/24/201389.0289.2088.1588.227,797,489
9/23/201389.4389.7588.8189.097,376,743
9/20/201390.2090.7289.6889.6814,724,337
9/19/201390.0590.2089.7990.076,721,349
9/18/201388.9189.9188.3089.9110,116,234
9/17/201389.0589.2288.5889.066,292,199
9/16/201389.4389.5788.8389.037,581,044
9/13/201389.1389.2588.2188.577,738,679
9/12/201389.3089.5788.8889.017,939,042
9/11/201388.6389.2788.1589.238,098,584
9/10/201388.1488.5887.8588.538,659,086
9/9/201387.3987.6087.0187.566,824,403
9/6/201387.2287.9286.0087.1610,038,552
9/5/201387.0087.1786.6287.045,656,291
9/4/201386.4687.2586.2586.908,462,549
9/3/201386.8987.3086.0386.427,591,412
8/30/201386.7886.7885.8586.417,471,672
8/29/201386.4187.1485.9986.575,769,149
8/28/201386.3686.9185.8886.538,829,179
8/27/201386.9787.0885.9686.179,941,186
8/26/201388.3688.4887.3987.536,724,482
8/23/201387.9388.4487.2188.417,714,990
8/22/201388.7689.0388.1288.267,192,152
8/21/201389.4789.6388.6888.807,941,050
8/20/201390.5591.6589.7389.738,559,168
8/19/201389.4791.2589.3590.458,687,032
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center