JOHNSON & JOHNSON

(NYSE: JNJ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
102.20 Up +0.01 +0.01%
Find prices for:
JOHNSON & JOHNSON Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 101.96 100.37 100.67 101.8 8,408,731
07/11/2014 106.01 104.86 105.84 105.1 5,464,127
07/03/2014 106.25 105.11 105.87 105.42 4,199,082
06/27/2014 105.59 104.45 105.47 104.99 6,462,995
06/20/2014 105.48 104.07 104.37 105.27 12,464,629
06/13/2014 102.65 102.17 102.51 102.53 4,302,188
06/06/2014 103.33 102.84 103.25 103.18 4,625,104
05/30/2014 101.54 100.55 100.7 101.46 5,973,890
05/23/2014 101.16 100.67 101.04 100.98 5,276,064
05/16/2014 100.89 100.14 100.57 100.58 6,517,090
05/09/2014 101.25 100.41 100.86 100.91 5,691,707
05/02/2014 100.38 98.88 100.17 99.31 8,744,242
04/25/2014 100.26 99.4 99.97 99.79 5,897,880
04/17/2014 99.65 98.69 98.69 98.96 9,153,584
04/11/2014 97.2 96.05 96.2 96.87 8,711,166
04/04/2014 99.38 98.32 98.62 98.42 10,310,236
03/28/2014 98.22 96.96 97.51 97.44 8,815,993
03/21/2014 95.93 93.88 94.77 95.93 24,005,402
03/14/2014 93.44 92.46 92.88 92.81 7,337,843
03/07/2014 93.48 92.69 93.37 93.32 6,792,275
02/28/2014 92.64 91.06 91.42 92.12 9,644,505
02/21/2014 92.25 91.45 91.86 91.52 7,381,439
02/14/2014 92.95 92.03 92.6 92.76 5,524,615
02/07/2014 90.04 88.61 88.92 90.04 9,526,254
01/31/2014 89.34 88.15 89.01 88.47 12,198,893
01/24/2014 92.61 90.61 92.12 90.61 10,661,597
01/17/2014 95.17 94.38 94.72 95.06 13,815,121
01/10/2014 94.98 94.14 94.64 94.74 6,700,178
01/03/2014 92.22 91.26 91.29 91.85 5,637,762
12/27/2013 92.96 92.18 92.77 92.35 3,511,614
12/20/2013 92.75 91.95 91.95 92.09 11,264,971
12/13/2013 91.86 91.08 91.46 91.35 7,909,466
12/06/2013 94.48 93.42 93.6 94.44 7,280,472
11/29/2013 95.5 94.43 95.23 94.66 4,106,795
11/22/2013 95.58 94.39 94.39 95.25 6,462,244
11/15/2013 94.4 93.55 93.63 94.39 7,068,584
11/08/2013 94.1 92.56 92.63 94.05 7,230,331
11/01/2013 93.58 92.38 92.38 93.37 6,840,971
10/25/2013 92.27 91.78 92.04 92.09 6,080,485
10/18/2013 92.05 91.14 91.75 91.63 9,082,602
10/11/2013 89.48 88.02 88.62 89.45 8,449,844
10/04/2013 87.42 86.56 86.82 87.31 6,053,847
09/27/2013 86.94 86.44 86.81 86.73 5,462,520
09/20/2013 90.72 89.68 90.2 89.68 14,724,337
09/13/2013 89.25 88.21 89.13 88.57 7,738,679
09/06/2013 87.92 86 87.22 87.16 10,038,552
08/30/2013 86.78 85.85 86.78 86.41 7,471,672
08/23/2013 88.44 87.21 87.93 88.41 7,714,990
08/16/2013 89.8 88.77 89.13 89.37 14,100,923
08/09/2013 93.39 91.78 93.39 92.36 12,135,904
08/02/2013 94.39 93.45 93.56 94.39 8,503,225
07/26/2013 92.93 91.65 92.32 92.83 8,664,440
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:03 AM ET