JOHNSON & JOHNSON $88.09

up +0.64


17/5/2013 06:17 PM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
8/4/2010 59.37 59.93 59.23 59.74 104714
8/3/2010 58.75 59.60 58.71 59.35 108411
8/2/2010 58.50 58.88 58.41 58.72 114205
7/30/2010 57.63 58.36 57.27 58.09 129780
7/29/2010 58.10 58.27 57.71 57.83 130310
7/28/2010 58.14 58.25 57.65 57.83 135021
7/27/2010 57.95 58.44 57.62 58.10 169640
7/26/2010 57.65 58.01 57.48 57.74 117752
7/23/2010 57.28 57.64 57.00 57.63 150644
7/22/2010 57.43 57.62 56.86 57.02 179729
7/21/2010 58.80 58.80 56.87 57.12 256588
7/20/2010 58.45 58.77 58.00 58.58 223048
7/19/2010 59.72 59.79 59.37 59.57 102775
7/16/2010 60.00 60.19 59.25 59.44 175699
7/15/2010 60.62 60.75 59.90 60.26 128393
7/14/2010 60.16 60.68 60.05 60.62 96685
7/13/2010 60.59 60.96 60.44 60.50 109245
7/12/2010 60.48 60.54 60.06 60.21 107972
7/9/2010 60.97 61.07 60.38 60.54 121740
7/8/2010 60.93 61.73 60.64 61.38 158959
7/7/2010 59.33 60.70 59.04 60.61 172800
7/6/2010 59.50 59.60 58.67 59.08 154611
7/2/2010 59.42 59.59 58.85 59.08 105344
7/1/2010 59.07 59.25 58.65 59.07 179735
6/30/2010 59.04 59.61 58.94 59.06 158021
6/29/2010 58.98 59.42 58.68 59.24 202365
6/28/2010 59.01 59.79 58.81 59.45 158343
6/25/2010 59.86 59.87 58.63 58.70 450069
6/24/2010 59.03 59.94 59.03 59.60 182161
6/23/2010 59.16 59.42 58.71 59.24 126595
6/22/2010 59.25 60.09 59.12 59.16 138238
6/21/2010 59.50 59.80 58.92 59.13 119950
6/18/2010 59.18 59.29 58.85 59.18 168382
6/17/2010 59.28 59.44 58.65 59.18 117052
6/16/2010 59.25 59.58 58.78 59.24 86363
6/15/2010 58.93 59.16 58.55 59.14 111032
6/14/2010 58.70 59.10 58.38 58.42 105240
6/11/2010 58.17 58.48 57.94 58.46 147026
6/10/2010 58.72 59.13 58.35 58.50 169699
6/9/2010 58.80 58.94 57.94 58.17 131619
6/8/2010 58.15 58.71 57.87 58.64 149208
6/7/2010 58.17 58.55 58.00 58.00 138433
6/4/2010 58.96 59.03 57.76 58.01 217092
6/3/2010 59.89 60.15 59.55 59.77 142542
6/2/2010 59.07 59.73 58.69 59.73 155818
6/1/2010 58.21 59.41 57.55 58.76 195084
5/28/2010 58.72 59.12 58.19 58.30 268159
5/27/2010 59.74 59.89 58.71 59.03 299266
5/26/2010 60.83 60.83 59.65 59.66 189141
5/25/2010 59.71 60.41 59.15 60.35 211022
5/24/2010 60.62 61.45 60.21 60.57 139933
5/21/2010 59.78 60.96 59.51 60.88 217728
5/20/2010 61.82 61.84 60.55 60.55 240987
5/19/2010 62.69 62.96 62.05 62.22 188632
5/18/2010 63.44 63.56 62.85 62.97 184809
5/17/2010 64.06 64.24 63.20 63.88 102500
5/14/2010 64.71 64.79 63.41 63.97 124305
5/13/2010 64.84 65.16 64.51 64.67 123370
5/12/2010 64.85 65.05 64.49 64.90 110368
5/11/2010 64.23 65.09 64.18 64.67 108790
5/10/2010 64.91 65.36 64.00 64.75 184454
5/7/2010 63.26 63.60 62.09 63.31 204671
5/6/2010 65.04 65.10 60.03 63.40 242951
5/5/2010 64.58 65.29 64.44 65.14 130972
5/4/2010 65.07 65.28 64.41 64.70 148957
5/3/2010 65.16 65.62 64.54 65.33 151487
4/30/2010 65.13 65.34 64.30 64.30 141839
4/29/2010 64.85 65.34 64.85 65.01 79301
4/28/2010 64.43 64.86 64.25 64.62 124766
4/27/2010 64.57 64.88 64.21 64.28 118622
4/26/2010 64.99 65.20 64.72 64.76 92233
4/23/2010 64.71 65.04 64.33 65.04 116749
4/22/2010 65.18 65.24 64.33 64.78 195108
4/21/2010 65.98 65.98 65.07 65.39 133557
4/20/2010 66.03 66.20 65.73 65.99 119164
4/19/2010 65.06 66.10 65.06 66.03 146263
4/16/2010 65.34 65.65 64.89 65.02 157064
4/15/2010 65.29 65.54 65.13 65.51 86569
4/14/2010 65.43 65.60 65.18 65.49 103369
4/13/2010 65.06 65.85 64.91 65.68 124816
4/12/2010 65.11 65.21 64.93 65.11 86922
4/9/2010 64.88 65.17 64.78 65.14 69727
4/8/2010 65.19 65.19 64.77 64.93 89415
4/7/2010 65.24 65.49 65.08 65.22 94094
4/6/2010 65.13 65.45 65.00 65.31 82601
4/5/2010 65.77 65.89 65.38 65.40 86176
4/1/2010 65.37 65.77 65.24 65.77 105455
3/31/2010 64.84 65.31 64.70 65.20 119391
3/30/2010 64.95 64.98 64.56 64.90 83116
3/29/2010 64.46 64.93 64.40 64.82 78129
3/26/2010 64.68 64.72 64.33 64.38 94504
3/25/2010 65.04 65.25 64.53 64.57 104966
3/24/2010 65.31 65.31 64.75 64.75 93125
3/23/2010 65.18 65.39 64.87 65.36 94539
3/22/2010 65.07 65.44 64.98 65.10 88038
3/19/2010 65.25 65.49 64.81 65.11 231127
3/18/2010 64.58 65.15 64.37 65.06 117421
3/17/2010 64.72 64.74 64.48 64.65 80607
3/16/2010 64.70 64.72 64.23 64.53 88820
3/15/2010 64.14 64.57 64.07 64.57 74447
Marketplace
Trading Center