Johnson & Johnson $102.11

down 0.00


28/7/2014 04:00 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
5/20/201166.2566.3365.2865.6912,371,516
5/19/201166.5366.5365.8566.399,694,203
5/18/201166.1766.5165.9466.509,024,367
5/17/201166.2366.4865.8666.4010,794,833
5/16/201166.4166.7966.1966.3711,500,178
5/13/201167.0967.2565.9566.6211,707,031
5/12/201166.0467.3765.8267.1915,635,459
5/11/201166.3266.7465.8166.5719,995,097
5/10/201165.6165.8065.2865.769,696,774
5/9/201165.1165.7665.0765.639,006,137
5/6/201165.2565.5065.1265.2711,912,078
5/5/201165.4565.6164.8065.0114,936,441
5/4/201166.0066.3265.3765.6713,421,578
5/3/201166.1166.4666.0166.2613,107,192
5/2/201165.9266.3165.7266.2115,462,794
4/29/201165.5965.9865.4065.7212,103,921
4/28/201165.3965.7464.9365.3813,095,488
4/27/201163.4565.6063.4065.5723,779,656
4/26/201164.0765.3064.0764.9514,538,468
4/25/201163.6564.2063.5164.117,228,457
4/21/201163.8164.3063.7764.0711,697,838
4/20/201163.2164.5463.1864.3926,743,929
4/19/201162.0062.8761.8062.6926,099,993
4/18/201160.4561.1960.1060.4620,044,144
4/15/201160.2460.9559.9860.5618,614,109
4/14/201159.5560.1259.4960.0210,431,417
4/13/201159.6659.9559.5159.6010,514,570
4/12/201159.6660.0859.6659.949,223,552
4/11/201159.5460.1759.5059.869,848,034
4/8/201159.7359.7859.3159.467,860,002
4/7/201159.7259.7659.2559.489,243,687
4/6/201159.7059.9059.6059.6610,012,202
4/5/201159.7559.9659.4859.8010,603,662
4/4/201159.5060.1859.4660.159,421,856
4/1/201159.6359.6459.0659.499,915,912
3/31/201159.2159.7059.2159.259,693,358
3/30/201159.3459.7359.2459.3810,749,320
3/29/201158.9859.3158.9359.229,285,938
3/28/201158.9859.3058.9859.248,384,615
3/25/201159.0159.0958.6558.988,084,807
3/24/201158.9859.0858.7359.038,659,330
3/23/201158.7258.8958.5058.729,901,520
3/22/201158.8059.1558.7058.7910,157,961
3/21/201158.6759.1658.6758.8310,694,382
3/18/201158.5658.6958.1058.5714,391,027
3/17/201158.2158.3857.9058.1312,460,199
3/16/201158.5758.5757.5057.6617,015,254
3/15/201158.7858.8458.0258.4816,030,758
3/14/201159.4959.4958.9259.1311,789,664
3/11/201159.2459.8759.1159.6910,432,147
3/10/201160.1460.3059.4059.6114,858,294
3/9/201160.7461.0660.3260.4010,077,377
3/8/201160.4860.9960.3460.718,886,859
3/7/201161.0961.1060.3060.409,589,472
3/4/201161.2961.2960.3461.0611,439,484
3/3/201161.1261.2060.8161.057,803,156
3/2/201160.5060.9360.3660.8110,264,568
3/1/201161.2561.5060.6060.7014,035,900
2/28/201159.9361.4559.7761.4420,033,534
2/25/201159.9259.9559.3659.6411,866,055
2/24/201160.4760.5060.0360.2511,769,119
2/23/201160.7661.0860.3760.3912,100,835
2/22/201160.6860.9960.4560.6511,050,789
2/18/201160.8961.2260.5561.1112,393,022
2/17/201160.3760.9360.3360.797,141,324
2/16/201160.6160.7460.5060.529,426,478
2/15/201160.6060.7060.4860.628,573,114
2/14/201160.6960.9860.6560.708,132,455
2/11/201160.7461.1760.5160.709,631,213
2/10/201160.6461.0760.4260.938,636,022
2/9/201160.9360.9460.6460.888,542,052
2/8/201160.9460.9960.7560.947,867,877
2/7/201160.8860.9960.6560.878,219,961
2/4/201160.9460.9960.6560.849,726,231
2/3/201160.6660.9760.5960.8010,084,786
2/2/201160.4660.7660.2860.629,994,273
2/1/201159.7060.7459.7060.6314,780,437
1/31/201160.1660.2259.6959.7719,056,202
1/28/201160.9161.0060.0060.0115,299,870
1/27/201160.6461.0460.6060.6811,223,895
1/26/201161.1861.2560.6060.6020,266,890
1/25/201160.8961.6360.7161.0828,056,616
1/24/201162.5662.7262.1662.2211,381,800
1/21/201163.2563.2562.4662.6612,934,647
1/20/201162.7363.1062.5462.8611,523,475
1/19/201162.0562.6162.0162.569,596,665
1/18/201162.2262.5962.0162.1013,945,093
1/14/201162.9562.9762.2562.5511,274,671
1/13/201162.5662.9862.3562.919,489,675
1/12/201162.4562.8862.3262.508,313,016
1/11/201162.2262.3562.0062.277,372,768
1/10/201162.2962.4062.0062.169,774,960
1/7/201163.2063.2562.5662.6011,085,009
1/6/201163.4363.5362.9063.217,606,806
1/5/201163.4163.5462.9563.3111,837,836
1/4/201163.1363.3562.7563.3512,346,973
1/3/201162.6363.1862.5362.8214,898,113
12/31/201061.9062.0961.7561.854,981,307
12/30/201062.1062.1961.9061.945,770,255
12/29/201062.1262.4462.1162.134,975,397
Trading Center