Johnson & Johnson $103.73

up +0.78


29/8/2014 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
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
12/28/201062.0662.3061.9062.056,354,168
12/27/201062.1962.2461.8261.935,163,689
12/23/201062.0262.4662.0262.257,250,206
12/22/201062.3362.4061.9262.028,850,055
12/21/201062.7962.8062.2862.347,908,144
12/20/201062.5462.6562.2362.498,906,984
12/17/201062.2562.5461.9862.5415,960,923
12/16/201062.7562.7962.0462.4011,150,695
12/15/201062.9363.1662.4462.5711,535,547
12/14/201062.0362.9461.8962.7713,491,176
12/13/201061.8361.9761.5661.8613,673,554
12/10/201062.1962.3361.6961.9111,459,226
12/9/201062.4362.9661.7562.0612,965,760
12/8/201062.2262.5662.1462.457,879,147
12/7/201062.5662.7462.2562.319,528,777
12/6/201062.3162.4862.2062.208,988,972
12/3/201062.5162.7762.2362.569,882,724
12/2/201062.3962.8862.2762.6010,160,313
12/1/201062.1862.4861.8262.4215,364,681
11/30/201061.4861.8261.2561.5512,633,463
11/29/201061.8162.0161.3961.9112,019,300
11/26/201062.5062.5762.1462.304,638,810
11/24/201063.0363.4962.9363.299,635,957
11/23/201062.9963.2562.6562.8714,766,468
11/22/201063.5063.8263.0963.6211,179,126
11/19/201063.8964.2263.6563.8312,890,323
11/18/201063.4764.0063.3063.839,400,928
11/17/201063.1363.2962.9263.067,416,862
11/16/201063.6563.9562.6563.1415,671,771
11/15/201064.1164.6963.9864.1412,729,324
11/12/201063.6964.0963.5163.6712,944,728
11/11/201063.7063.9563.5863.929,109,405
11/10/201064.2464.3463.5563.9510,795,327
11/9/201064.4764.5064.1064.319,225,484
11/8/201064.5664.6164.1064.338,485,002
11/5/201064.7564.8464.1064.659,276,460
11/4/201064.3264.9264.2464.7611,337,319
11/3/201063.9964.2063.5564.199,322,008
11/2/201063.9464.2063.7263.888,632,040
11/1/201063.8864.0963.3163.699,360,103
10/29/201063.6463.8463.3263.749,309,827
10/28/201063.9464.1163.5163.5610,121,551
10/27/201063.5863.6963.2863.5711,916,024
10/26/201063.8563.9563.6163.847,122,806
10/25/201064.0464.2363.8563.987,795,426
10/22/201064.0864.1263.6463.816,774,819
10/21/201063.8664.2263.5263.9911,111,650
10/20/201063.3264.0363.0663.6010,206,703
10/19/201062.8963.6762.5063.2917,235,434
10/18/201063.6963.9863.2563.8610,849,232
10/15/201063.9864.0063.1463.5713,265,028
10/14/201063.7963.8063.3963.748,654,231
10/13/201063.4363.7963.2963.5810,104,633
10/12/201063.1363.4462.9763.298,707,304
10/11/201063.2663.3163.0463.306,173,369
10/8/201063.3863.3963.0363.237,358,039
10/7/201063.2963.5063.0063.229,827,939
10/6/201062.8963.2662.5063.2111,339,709
10/5/201062.0862.9462.0162.8012,439,344
10/4/201061.5461.9861.3061.678,710,465
10/1/201062.0962.2561.5761.759,773,174
9/30/201062.4962.7061.5561.9612,845,593
9/29/201062.3162.5562.1362.319,596,735
9/28/201061.9662.6061.6962.4312,155,438
9/27/201062.2262.3261.9362.037,687,577
9/24/201061.9862.4061.8362.1412,636,804
9/23/201061.6362.0061.5761.818,394,885
9/22/201061.9862.5061.9061.979,353,295
9/21/201061.8662.2361.8061.949,449,122
9/20/201061.6562.2361.5162.0911,160,735
9/17/201061.5961.7261.1361.5712,240,505
9/16/201060.8261.3960.7661.2910,496,243
9/15/201060.6761.1560.5061.059,111,441
9/14/201060.4360.9760.2560.589,912,823
9/13/201060.0660.3859.9260.3210,706,503
9/10/201059.9460.0059.7759.988,358,704
Trading Center