$95.17 0.00 (%) Johnson & Johnson - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JNJ historical data

Date Open High Low Close Volume
6/22/201266.6666.9766.5266.6318,971,433
6/21/201266.5566.9766.1666.3924,545,768
6/20/201266.7867.0066.4667.0021,254,955
6/19/201266.4066.9666.3666.7223,615,303
6/18/201265.8266.3965.8266.3025,751,222
6/15/201265.9066.1065.5166.0125,992,729
6/14/201264.3565.7564.2965.4534,315,433
6/13/201264.2464.7063.1864.4598,440,198
6/12/201262.1663.2761.8363.0826,655,372
6/11/201262.9763.0362.1162.1212,226,335
6/8/201262.5463.0462.3362.9811,249,675
6/7/201263.1863.2062.5162.8012,959,963
6/6/201262.0962.8061.8962.8011,565,961
6/5/201262.1662.3862.0062.219,524,501
6/4/201262.0462.4561.8962.349,203,937
6/1/201262.0462.3161.7161.7812,063,687
5/31/201262.3662.8862.1462.4313,299,815
5/30/201262.3462.4062.0062.219,415,119
5/29/201262.8462.9362.3062.5910,091,745
5/25/201262.8862.9862.2962.5111,208,553
5/24/201262.8963.3462.8063.109,309,382
5/23/201263.4063.7562.8863.2711,269,054
5/22/201263.4063.8063.3363.528,411,289
5/21/201263.2663.8363.2563.478,786,065
5/18/201263.8763.9163.0963.3513,781,389
5/17/201263.7164.0063.4863.557,993,866
5/16/201263.7963.9363.4563.7110,019,001
5/15/201263.7064.1463.4163.618,499,912
5/14/201264.0364.1063.5663.9339,687,977
5/11/201264.4364.9964.2364.3437,824,533
5/10/201264.8164.8664.3964.577,702,056
5/9/201264.5964.8864.2564.2810,653,195
5/8/201264.6864.9864.5564.9812,492,582
5/7/201264.5865.0264.5164.808,387,726
5/4/201265.1965.2964.7464.7410,303,267
5/3/201265.4065.4965.1065.3410,433,086
5/2/201265.1765.3364.8465.338,349,654
5/1/201264.9165.3664.8065.2210,108,376
4/30/201264.8565.3964.8465.1011,362,495
4/27/201264.9565.1364.6864.849,876,285
4/26/201264.4164.9764.2664.759,139,768
4/25/201263.9664.5863.8464.4311,162,751
4/24/201263.5563.7963.3663.779,023,247
4/23/201263.5063.6963.3063.3710,122,222
4/20/201263.2263.9763.2063.7114,320,669
4/19/201263.2263.5462.7663.0315,189,095
4/18/201263.9063.9263.1263.2620,568,315
4/17/201264.2364.2863.2764.2218,322,883
4/16/201263.7264.1663.6763.9810,503,199
4/13/201263.9464.0063.5263.5411,226,567
4/12/201264.0564.1563.6864.1513,122,221
4/11/201264.6964.6963.9664.1310,434,100
4/10/201264.8164.8664.1664.2012,793,985
4/9/201264.9565.2364.8864.926,363,359
4/5/201265.2665.3865.0965.347,922,631
4/4/201265.6165.7065.3665.399,432,229
4/3/201266.1266.1665.5065.889,128,402
4/2/201266.0466.3065.8266.218,785,901
3/30/201265.6366.1865.5865.9611,308,445
3/29/201265.2865.5465.2065.549,553,285
3/28/201265.4065.6265.1865.6210,305,555
3/27/201265.3365.5065.2265.4010,723,717
3/26/201264.8965.2664.8365.178,504,151
3/23/201264.4964.7164.3764.558,062,435
3/22/201264.6864.6964.4064.4610,621,204
3/21/201264.9665.0764.6464.767,839,558
3/20/201265.0065.1364.7664.967,760,524
3/19/201264.9565.2764.9065.217,321,718
3/16/201265.2065.4664.8165.1217,707,139
3/15/201264.9365.3864.8565.0711,375,346
3/14/201265.2165.3865.0265.089,612,125
3/13/201265.4265.4465.0365.339,884,040
3/12/201264.5565.1564.5465.107,284,622
3/9/201264.8365.0064.5964.748,410,903
3/8/201264.9565.0864.7464.8511,311,176
3/7/201264.2764.4664.1264.308,591,783
3/6/201264.4664.7364.1964.359,511,003
3/5/201264.6964.9664.5464.917,603,632
3/2/201264.7464.8764.5764.776,063,903
3/1/201265.1165.2664.6464.838,813,804
2/29/201265.2265.2664.7165.0811,490,055
2/28/201264.6065.4264.5065.1811,581,419
2/27/201264.2664.6464.0264.458,522,935
2/24/201264.7964.7964.1964.4610,478,532
2/23/201265.1966.0564.9065.108,995,376
2/22/201265.0865.3464.8765.008,151,430
2/21/201265.2365.2464.7565.048,083,421
2/17/201265.2265.2864.8164.999,057,483
2/16/201264.6065.1664.4464.928,194,493
2/15/201264.5164.9564.4764.659,023,376
2/14/201264.7564.8664.3364.618,978,588
2/13/201264.9064.9564.6064.689,662,437
2/10/201264.7164.7764.2564.6013,954,803
2/9/201265.1665.3564.8264.8910,936,186
2/8/201265.2065.3565.0965.246,889,358
2/7/201265.1665.3965.0265.269,248,062
2/6/201265.4665.5865.0565.199,535,688
2/3/201265.9066.0265.5365.649,036,455
2/2/201265.9465.9765.3565.598,282,498
2/1/201265.9766.3265.6565.6912,276,420
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!