JOHNSON & JOHNSON $88.01

down -0.08


20/5/2013 04:20 PM  |  NYSE : JNJ  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

JNJ historical data

Date Open High Low Close Volume
3/12/2010 64.26 64.26 63.85 64.18 82230
3/11/2010 64.15 64.22 63.60 64.22 99578
3/10/2010 64.49 64.56 64.15 64.29 84366
3/9/2010 64.55 64.55 64.09 64.27 88271
3/8/2010 64.08 64.41 64.02 64.20 333677
3/5/2010 63.66 64.07 63.55 64.04 106336
3/4/2010 63.53 63.70 63.37 63.57 80672
3/3/2010 63.59 63.75 63.22 63.40 93604
3/2/2010 63.31 63.64 63.02 63.44 90140
3/1/2010 63.27 63.46 63.17 63.39 92194
2/26/2010 63.46 63.59 63.00 63.00 93578
2/25/2010 62.79 63.35 62.52 63.28 105289
2/24/2010 63.55 63.85 63.25 63.45 85193
2/23/2010 63.56 63.85 63.23 63.31 124814
2/22/2010 63.81 64.10 63.39 63.49 98397
2/19/2010 64.15 64.46 63.62 63.81 142223
2/18/2010 63.98 64.70 63.95 64.53 82606
2/17/2010 63.63 64.36 63.61 63.98 94257
2/16/2010 63.25 63.71 62.82 63.61 102124
2/12/2010 62.61 63.00 62.11 62.72 123358
2/11/2010 62.62 63.21 62.26 62.91 83536
2/10/2010 62.79 63.07 62.21 62.73 101158
2/9/2010 62.55 63.47 62.47 62.76 113424
2/8/2010 62.50 62.98 62.26 62.37 100812
2/5/2010 62.69 63.60 61.89 62.64 167643
2/4/2010 63.49 63.62 62.62 62.64 183653
2/3/2010 63.87 63.87 63.29 63.63 92559
2/2/2010 63.20 64.20 62.63 63.99 136093
2/1/2010 63.26 63.26 62.77 63.09 101306
1/29/2010 63.95 64.27 62.82 62.86 178444
1/28/2010 63.57 64.07 63.04 63.80 170960
1/27/2010 62.78 63.72 62.70 63.44 149824
1/26/2010 62.64 63.01 62.22 62.79 156303
1/25/2010 63.67 63.70 63.05 63.22 100017
1/22/2010 63.91 64.19 63.09 63.20 140172
1/21/2010 65.07 65.47 63.80 63.97 144739
1/20/2010 65.47 65.95 64.47 65.15 130330
1/19/2010 64.14 65.75 64.11 65.35 151818
1/15/2010 65.14 65.20 63.98 64.56 209950
1/14/2010 65.20 65.27 64.75 65.10 78990
1/13/2010 64.54 65.23 64.54 64.97 130238
1/12/2010 64.13 64.72 64.02 64.56 108207
1/11/2010 64.75 64.75 64.01 64.22 79757
1/8/2010 63.92 64.26 63.63 64.21 78980
1/7/2010 64.25 64.35 63.74 63.99 108654
1/6/2010 63.90 64.54 63.83 64.45 131715
1/5/2010 64.58 64.62 63.82 63.93 106731
1/4/2010 64.71 64.99 64.41 64.68 95062
12/31/2009 65.12 65.12 64.33 64.41 69623
12/30/2009 64.78 65.03 64.53 64.91 56021
12/29/2009 65.09 65.40 64.92 64.94 66619
12/28/2009 64.90 64.99 64.77 64.94 56935
12/24/2009 64.69 64.84 64.52 64.70 24339
12/23/2009 64.54 64.84 64.54 64.57 63604
12/22/2009 64.31 64.81 64.31 64.53 71246
12/21/2009 64.64 65.00 64.23 64.33 111254
12/18/2009 64.75 64.75 63.91 64.37 221710
12/17/2009 64.44 64.78 64.21 64.47 100695
12/16/2009 64.95 65.08 64.75 64.80 133333
12/15/2009 64.73 64.80 64.45 64.74 107178
12/14/2009 65.20 65.41 64.85 64.96 81066
12/11/2009 64.74 65.16 64.72 64.85 71941
12/10/2009 64.65 65.00 64.39 64.77 88419
12/9/2009 64.40 64.40 64.03 64.38 89116
12/8/2009 64.50 64.64 63.93 64.25 110738
12/7/2009 64.48 64.76 64.19 64.37 91065
12/4/2009 64.74 65.28 64.16 64.36 149924
12/3/2009 64.05 64.73 63.87 64.16 125201
12/2/2009 63.51 64.24 63.44 63.88 108792
12/1/2009 62.95 63.66 62.95 63.51 123023
11/30/2009 62.78 62.98 62.24 62.84 108154
11/27/2009 62.52 63.09 62.01 62.89 60812
11/25/2009 63.38 63.44 62.93 63.30 71755
11/24/2009 62.93 63.40 62.65 63.18 96556
11/23/2009 62.49 63.10 62.42 62.69 138681
11/20/2009 61.82 62.62 61.72 62.31 163002
11/19/2009 62.24 62.49 61.64 62.43 132982
11/18/2009 62.07 62.49 61.95 62.32 115221
11/17/2009 61.96 62.44 61.79 62.17 114214
11/16/2009 61.45 62.35 61.41 62.19 137675
11/13/2009 61.09 61.58 61.04 61.43 99153
11/12/2009 60.64 61.43 60.62 61.15 136831
11/11/2009 60.90 61.07 60.65 60.87 111795
11/10/2009 60.74 61.39 60.60 61.23 117210
11/9/2009 60.42 60.75 60.29 60.75 117738
11/6/2009 59.94 60.34 59.57 60.30 85185
11/5/2009 59.81 60.20 59.68 59.98 91798
11/4/2009 59.13 60.06 58.97 59.52 139287
11/3/2009 60.04 60.04 58.80 58.93 171606
11/2/2009 59.15 59.87 58.91 59.49 122975
10/30/2009 59.71 59.88 58.78 59.05 209281
10/29/2009 59.82 60.02 59.51 59.86 139946
10/28/2009 60.02 60.10 59.50 59.57 138370
10/27/2009 60.30 60.40 59.94 60.02 102696
10/26/2009 60.69 60.93 59.96 60.09 118092
10/23/2009 60.86 61.05 60.12 60.54 107439
10/22/2009 60.15 61.24 60.04 60.94 99266
10/21/2009 60.60 61.08 60.28 60.31 125299
10/20/2009 61.31 61.59 60.51 60.59 157256
10/19/2009 60.61 61.47 60.42 61.16 114153
Marketplace
Trading Center