$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
3/26/201379.9380.8879.8580.8512,683,054
3/25/201379.8379.9479.4779.689,616,509
3/22/201379.1179.7479.0279.746,878,401
3/21/201379.1279.5078.7779.018,436,540
3/20/201379.1879.6179.1779.458,001,282
3/19/201378.9879.0978.5078.867,095,710
3/18/201378.7279.1978.7078.818,005,857
3/15/201378.6279.2478.6279.1918,302,441
3/14/201378.6779.1078.4979.1010,150,106
3/13/201378.5278.6778.2078.557,987,068
3/12/201378.5078.6978.2178.568,790,845
3/11/201377.9278.5277.8478.448,807,527
3/8/201377.8478.2277.7078.198,555,429
3/7/201377.6277.9677.5977.757,996,589
3/6/201377.6977.7477.2277.398,536,851
3/5/201377.5677.7177.4477.669,399,329
3/4/201376.7377.2876.7377.2012,628,151
3/1/201375.7976.7775.7376.709,528,747
2/28/201376.2376.4976.1176.1111,810,994
2/27/201375.6876.4575.6076.328,180,984
2/26/201375.8876.3475.5075.7510,743,510
2/25/201376.4776.6675.5775.5710,603,690
2/22/201376.3976.4975.9776.258,573,799
2/21/201376.4777.0276.3876.879,465,751
2/20/201376.7976.9776.5476.657,857,956
2/19/201376.0377.0075.9676.969,747,837
2/15/201375.7276.1675.5176.1610,529,175
2/14/201375.5076.0975.3875.819,681,846
2/13/201375.7975.8775.3775.668,014,888
2/12/201375.4275.8675.4275.807,598,878
2/11/201375.2875.5075.0575.415,697,146
2/8/201375.1775.6174.7375.488,153,554
2/7/201374.8275.2074.6875.069,798,177
2/6/201374.5775.3974.5275.3912,083,995
2/5/201374.4974.8274.4774.6610,230,794
2/4/201373.5674.2573.5674.119,200,667
2/1/201374.1474.4274.0874.1810,019,482
1/31/201374.0874.3673.7873.9210,452,547
1/30/201374.4574.8074.0174.099,246,397
1/29/201373.6774.6273.6474.4112,390,703
1/28/201373.9674.0073.4373.629,420,940
1/25/201373.1373.9373.0673.9210,421,557
1/24/201372.9673.2372.8473.109,369,713
1/23/201372.5272.9172.4772.8510,155,089
1/22/201372.9273.2172.4272.6911,471,537
1/18/201372.9073.2372.7973.2313,564,396
1/17/201372.8873.0172.3772.9010,573,077
1/16/201372.2672.8272.2572.588,780,055
1/15/201372.2572.4472.0072.377,795,015
1/14/201372.6072.7972.3772.567,385,928
1/11/201372.1972.5872.1672.357,766,724
1/10/201371.8172.3871.7472.1911,891,155
1/9/201371.6471.8571.5071.737,673,216
1/8/201371.3171.6571.2571.419,830,721
1/7/201371.5071.5371.1971.407,548,751
1/4/201371.2471.7371.0171.5511,634,731
1/3/201370.9871.0070.4570.749,598,228
1/2/201371.0271.0270.3070.8412,875,582
12/31/201269.2470.1169.1870.1012,771,266
12/28/201269.8470.0769.4269.489,693,676
12/27/201270.1370.4069.8070.0910,700,303
12/26/201269.9570.3669.8870.177,737,247
12/24/201270.3270.4069.9470.025,006,415
12/21/201270.5670.7570.0670.2722,154,453
12/20/201270.7470.9070.4970.7511,775,935
12/19/201270.9171.3170.6370.6311,865,800
12/18/201271.0671.1070.5170.9516,354,131
12/17/201270.8471.1870.7870.9414,324,436
12/14/201270.6270.8670.4970.6910,263,540
12/13/201270.9071.0070.6270.758,839,643
12/12/201271.2171.3770.8570.9611,783,256
12/11/201270.9371.6270.7571.1014,934,575
12/10/201270.2670.8070.2670.609,700,330
12/7/201270.0470.5269.8670.4510,021,271
12/6/201270.3470.3469.8070.059,459,120
12/5/201269.9370.3069.5869.9711,037,053
12/4/201269.5870.4969.4569.8614,278,003
12/3/201269.8069.9269.3669.659,930,689
11/30/201269.3969.9269.1869.7313,482,853
11/29/201269.4769.5669.0569.229,849,162
11/28/201268.7169.3868.6069.299,983,230
11/27/201269.0169.1568.7368.818,763,305
11/26/201269.1269.5068.8269.099,886,495
11/23/201269.0869.5668.9569.565,450,045
11/21/201269.6369.8869.4569.597,640,296
11/20/201269.2669.7269.1469.679,859,579
11/19/201269.5469.8169.0469.2512,337,384
11/16/201268.8769.2768.5169.1914,272,346
11/15/201268.9969.2068.7269.0711,804,602
11/14/201269.6369.7669.0369.2710,471,849
11/13/201269.5270.1169.4069.518,244,865
11/12/201269.7970.0569.3169.689,762,068
11/9/201269.5670.2669.4369.8710,511,681
11/8/201270.1570.4269.6569.6512,655,586
11/7/201270.6970.9969.7070.3412,719,676
11/6/201271.0071.6270.8971.017,927,454
11/5/201270.8671.0070.4770.796,874,426
11/2/201271.7071.7070.8370.907,946,639
11/1/201271.1071.9070.8371.5011,226,550
10/31/201271.1171.2570.4870.829,950,511
Trading Center