Johnson & Johnson $100.18

down 0.00


22/4/2014 06:40 PM  |  NYSE : JNJ  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
9/15/201060.6761.1560.5061.059,111,440
9/14/201060.4360.9760.2560.589,912,820
9/13/201060.0660.3859.9260.3210,706,500
9/10/201059.9460.0059.7759.988,358,700
9/9/201059.3960.0359.2659.8214,077,700
9/8/201058.4259.0358.4258.858,412,480
9/7/201058.8058.9758.6358.705,626,430
9/3/201058.8559.0058.5058.937,533,330
9/2/201058.5258.7958.3058.618,084,490
9/1/201057.6758.3657.4458.2911,603,700
8/31/201057.2557.4457.0057.0214,572,400
8/30/201057.6057.8057.2657.309,240,000
8/27/201057.4557.8856.9957.6011,675,000
8/26/201058.2058.2257.7857.8012,841,800
8/25/201058.0058.2057.8457.9811,678,700
8/24/201058.5058.6957.8658.0114,938,300
8/23/201058.9859.3558.8158.878,843,900
8/20/201058.7058.9158.4958.7411,286,100
8/19/201059.1759.1858.4058.7211,949,600
8/18/201059.4659.8259.0359.3510,535,000
8/17/201058.9359.4858.5059.2213,479,000
8/16/201057.9958.1157.4758.018,751,100
8/13/201058.4958.4958.0658.158,549,800
8/12/201058.1558.7158.1058.528,240,800
8/11/201058.9258.9558.3058.5011,470,200
8/10/201059.4159.8158.9059.4313,550,700
8/9/201060.0060.2559.7960.056,674,700
8/6/201059.5260.0059.2559.968,524,000
8/5/201059.5359.8959.5159.769,796,600
8/4/201059.3759.9359.2359.7410,508,700
8/3/201058.7559.6058.7159.3510,855,000
8/2/201058.5058.8858.4158.7211,430,700
7/30/201057.6358.3657.2758.0912,984,900
7/29/201058.1058.2757.7157.8313,036,700
7/28/201058.1458.2557.6557.8313,503,600
7/27/201057.9558.4457.6258.1016,963,900
7/26/201057.6558.0157.4857.7411,777,200
7/23/201057.2857.6457.0057.6315,076,500
7/22/201057.4357.6256.8657.0217,973,100
7/21/201058.8058.8056.8757.1225,707,500
7/20/201058.4558.7758.0058.5822,305,200
7/19/201059.7259.7959.3759.5710,277,400
7/16/201060.0060.1959.2559.4417,569,800
7/15/201060.6260.7559.9060.2612,839,200
7/14/201060.1660.6860.0560.629,668,400
7/13/201060.5960.9660.4460.5010,924,400
7/12/201060.4860.5460.0660.2110,797,100
7/9/201060.9761.0760.3860.5412,174,100
7/8/201060.9361.7360.6461.3815,900,400
7/7/201059.3360.7059.0460.6117,280,100
7/6/201059.5059.6058.6759.0815,461,100
7/2/201059.4259.5958.8559.0810,534,800
7/1/201059.0759.2558.6559.0717,973,700
6/30/201059.0459.6158.9459.0615,802,100
6/29/201058.9859.4258.6859.2420,239,900
6/28/201059.0159.7958.8159.4515,834,200
6/25/201059.8659.8758.6358.7045,012,800
6/24/201059.0359.9459.0359.6018,216,200
6/23/201059.1659.4258.7159.2412,659,600
6/22/201059.2560.0959.1259.1613,824,000
6/21/201059.5059.8058.9259.1312,143,500
6/18/201059.1859.2958.8559.1816,845,400
6/17/201059.2859.4458.6559.1811,723,000
6/16/201059.2559.5858.7859.248,637,400
6/15/201058.9359.1658.5559.1411,103,400
6/14/201058.7059.1058.3858.4210,523,900
6/11/201058.1758.4857.9458.4614,712,900
6/10/201058.7259.1358.3558.5016,995,100
6/9/201058.8058.9457.9458.1713,172,900
6/8/201058.1558.7157.8758.6414,941,400
6/7/201058.1758.5558.0058.0013,844,100
6/4/201058.9659.0357.7658.0121,785,300
6/3/201059.8960.1559.5559.7714,254,100
6/2/201059.0759.7358.6959.7315,581,700
6/1/201058.2159.4157.5558.7619,511,100
5/28/201058.7259.1258.1958.3026,819,100
5/27/201059.7459.8958.7159.0329,931,000
5/26/201060.8360.8359.6559.6618,914,600
5/25/201059.7160.4159.1560.3521,178,900
5/24/201060.6261.4560.2160.5714,045,000
5/21/201059.7860.9659.5160.8821,812,900
5/20/201061.8261.8460.5560.5524,105,800
5/19/201062.6962.9662.0562.2218,864,900
5/18/201063.4463.5662.8562.9718,482,600
5/17/201064.0664.2463.2063.8810,260,900
5/14/201064.7164.7963.4163.9712,505,000
5/13/201064.8465.1664.5164.6712,337,100
5/12/201064.8565.0564.4964.9011,036,800
5/11/201064.2365.0964.1864.6710,880,100
5/10/201064.9165.3664.0064.7518,445,300
5/7/201063.2663.6062.0963.3120,467,800
5/6/201065.0465.1060.0363.4024,296,700
5/5/201064.5865.2964.4465.1413,136,400
5/4/201065.0765.2864.4164.7014,900,700
5/3/201065.1665.6264.5565.3315,310,400
4/30/201065.1365.3464.3064.3014,255,800
4/29/201064.8565.3464.8565.017,930,000
4/28/201064.4364.8664.2564.6212,476,900
4/27/201064.5764.8864.2164.2811,863,000
4/26/201064.9965.2064.7264.769,281,100
Trading Center