Johnson & Johnson $100.24

down -2.06


31/7/2014 03:49 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
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
9/9/201059.3960.0359.2659.8214,077,675
9/8/201058.4259.0358.4258.858,412,485
9/7/201058.8058.9758.6358.705,626,433
9/3/201058.8559.0058.5058.937,533,329
9/2/201058.5258.7958.3058.618,084,487
9/1/201057.6758.3657.4458.2911,603,673
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
Trading Center