JOHNSON & JOHNSON

(NYSE: JNJ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.22 Up +0.04 +0.04%
Find prices for:
JOHNSON & JOHNSON Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
07/19/2013 92.27 90.05 90.24 92.23 12,506,566
07/12/2013 89.99 89.38 89.69 89.99 7,592,885
07/05/2013 87.88 86.92 87.58 87.87 5,403,977
06/28/2013 87.38 85.85 86.72 85.86 11,898,240
06/21/2013 84.32 82.5 83 83.2 20,718,887
06/14/2013 85.48 84.66 84.71 84.91 6,357,030
06/07/2013 85.18 84.4 84.96 84.91 8,908,932
05/31/2013 85.99 84.18 85.68 84.18 13,306,174
05/24/2013 87.03 86.49 86.8 86.82 10,390,046
05/17/2013 88.2 87.41 87.47 88.09 11,439,498
05/10/2013 85.76 85.18 85.29 85.76 7,595,332
05/03/2013 85.99 85.45 85.58 85.75 9,216,677
04/26/2013 85.49 84.81 85.3 85.12 6,785,201
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 5:23 AM ET