The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Johnson & Johnson

  • JNJ
  • NYSE
  • Consumer Products
  • Latest 105.10
  • Currency US$
  • Change -0.70
  • Percent Change -0.662 %
  • Volume 5,464,127
  • Fri Jul 11, 2014 04:01 PM 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: 105.10 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 106.01 104.86 105.84 105.10 5,464,127
Jul 10 106.00 104.52 105.08 105.80 4,955,123
Jul 9 106.21 105.72 106.00 106.04 5,721,371
Jul 8 106.25 105.52 106.21 105.72 6,268,373
Jul 7 106.74 105.27 105.42 106.47 7,018,503
Jul 3 106.25 105.11 105.87 105.42 4,199,082
Jul 2 105.97 105.30 105.70 105.86 3,764,939
Jul 1 106.00 104.99 105.15 105.87 5,133,942
Jun 30 106.00 104.52 105.62 104.62 6,944,226
Jun 27 105.59 104.45 105.47 104.99 6,462,995
Jun 26 105.97 105.03 105.84 105.65 5,106,917
Jun 25 105.87 104.23 104.23 105.76 6,411,062
Jun 24 105.23 104.55 104.63 104.59 5,915,291
Jun 23 105.12 104.44 104.91 104.75 6,066,848
Jun 20 105.48 104.07 104.37 105.27 12,464,629
Jun 19 103.87 102.81 102.93 103.81 5,481,511
Jun 18 102.83 101.86 101.91 102.81 5,449,119
Jun 17 102.20 101.38 102.13 101.93 4,835,591
Jun 16 102.89 101.84 102.52 102.45 5,645,516
Jun 13 102.65 102.17 102.51 102.53 4,302,188
Jun 12 103.21 102.51 103.18 102.53 5,935,011
Jun 11 104.15 103.13 103.81 103.32 5,960,610
Jun 10 104.12 102.77 103.47 104.10 5,797,720
Jun 9 103.23 102.68 103.07 103.22 3,748,814
Jun 6 103.33 102.84 103.25 103.18 4,625,104
Jun 5 103.36 102.42 102.78 103.22 4,731,051
Jun 4 102.71 101.94 102.23 102.68 5,608,597
Jun 3 102.60 101.84 101.91 102.46 6,683,665
Jun 2 102.26 101.01 101.54 102.17 5,852,618
May 30 101.54 100.55 100.70 101.46 5,972,931