The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Johnson & Johnson

  • JNJ
  • NYSE
  • Consumer Products
  • Latest 107.86
  • Currency US$
  • Change -0.32
  • Percent Change -0.296 %
  • Volume 8,417,378
  • Fri Nov 21, 2014 04:04 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 107.86 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 108.73 107.62 108.73 107.86 8,417,378
Nov 20 108.57 107.69 108.55 108.18 8,090,667
Nov 19 108.81 108.10 108.45 108.76 5,217,829
Nov 18 109.06 107.72 108.13 108.83 5,407,151
Nov 17 108.69 107.61 108.00 108.30 5,232,983
Nov 14 109.06 108.01 108.92 108.16 5,650,746
Nov 13 109.49 108.50 109.05 109.07 4,859,955
Nov 12 109.00 108.39 108.67 108.75 4,895,939
Nov 11 109.40 108.55 108.88 108.91 6,229,047
Nov 10 108.92 107.20 108.07 108.82 7,573,288
Nov 7 109.03 107.92 109.00 108.20 6,652,571
Nov 6 109.32 108.55 108.93 109.01 6,200,277
Nov 5 109.26 107.95 109.05 108.82 6,966,795
Nov 4 108.73 107.34 107.89 108.62 9,349,214
Nov 3 108.12 106.75 107.83 107.46 7,084,618
Oct 31 108.18 107.26 107.94 107.78 10,803,709
Oct 30 107.05 104.91 105.17 107.04 9,068,343
Oct 29 105.56 104.86 105.00 105.56 8,188,368
Oct 28 104.80 103.56 104.55 104.79 10,347,753
Oct 27 104.24 103.04 103.07 104.07 7,044,535
Oct 24 103.29 102.21 102.95 103.13 5,973,242
Oct 23 102.98 101.94 102.26 102.63 7,570,675
Oct 22 101.79 100.52 101.10 101.22 9,364,649
Oct 21 100.38 99.34 99.83 100.36 7,288,282
Oct 20 99.20 98.32 98.83 99.20 7,991,982
Oct 17 99.15 97.31 97.54 98.70 12,281,405
Oct 16 98.00 96.50 96.97 96.78 14,575,531
Oct 15 98.72 95.10 96.05 98.21 21,905,946
Oct 14 100.90 95.34 100.53 97.01 20,808,277
Oct 13 101.46 99.02 101.46 99.12 10,341,254
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.