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 105.01
  • Currency US$
  • Change -1.58
  • Percent Change -1.482 %
  • Volume 2,200,365
  • Wed Oct 1, 2014 10:20 AM EDT 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: 105.03 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 106.28 104.80 105.98 105.03 2,231,539
Sep 30 107.21 106.45 106.50 106.59 6,822,524
Sep 29 106.65 106.04 106.38 106.54 6,581,602
Sep 26 107.49 106.20 107.41 107.10 4,467,569
Sep 25 108.55 107.07 108.53 107.10 5,691,811
Sep 24 108.77 107.34 107.70 108.64 5,892,456
Sep 23 108.10 107.19 107.77 107.46 8,108,322
Sep 22 108.25 107.78 108.00 107.88 5,790,392
Sep 19 108.37 107.62 107.89 107.99 13,033,621
Sep 18 107.41 106.03 106.18 107.35 6,628,840
Sep 17 106.63 105.80 105.88 106.19 6,627,848
Sep 16 105.94 104.30 104.49 105.88 6,081,537
Sep 15 104.91 104.35 104.59 104.72 4,525,564
Sep 12 104.80 103.96 104.54 104.58 5,931,020
Sep 11 104.89 104.10 104.78 104.55 4,835,853
Sep 10 105.34 103.96 104.19 104.99 7,406,861
Sep 9 104.40 103.55 104.40 103.80 6,006,566
Sep 8 104.58 103.83 104.42 104.05 4,900,319
Sep 5 104.42 103.34 103.92 104.42 5,750,803
Sep 4 104.10 103.76 103.99 103.84 6,147,742
Sep 3 104.10 103.54 103.82 103.76 4,725,840
Sep 2 103.71 103.02 103.30 103.36 4,644,820
Aug 29 103.76 103.01 103.10 103.73 5,287,778
Aug 28 103.19 102.71 102.90 102.95 3,485,694
Aug 27 103.72 102.91 103.60 103.22 4,786,441
Aug 26 103.72 103.17 103.47 103.44 3,512,447
Aug 25 103.81 103.09 103.65 103.23 3,678,216
Aug 22 104.03 102.97 103.63 103.10 5,076,573
Aug 21 104.42 103.33 103.33 104.19 8,357,633
Aug 20 103.30 102.70 102.87 103.21 5,183,142
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.