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 85.61
  • Currency US$
  • Change -0.75
  • Percent Change -0.868 %
  • Volume 3,992,712
  • Wed Jun 19, 2013 2:25 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: 85.64 Last Trade: Jun 19, 2013
Date High Low Open Close Volume
Jun 19 86.50 85.54 86.43 85.62 3,979,564
Jun 18 86.44 85.63 85.75 86.36 7,234,317
Jun 17 86.40 84.98 85.37 85.63 8,429,068
Jun 14 85.48 84.66 84.71 84.91 6,357,030
Jun 13 84.96 83.08 83.60 84.91 8,573,402
Jun 12 85.50 83.70 85.18 83.74 8,413,294
Jun 11 85.02 84.13 84.76 84.69 8,966,971
Jun 10 85.71 84.73 85.01 85.14 8,477,075
Jun 7 85.18 84.40 84.96 84.91 8,908,932
Jun 6 84.46 82.65 83.59 84.46 10,671,700
Jun 5 85.00 83.48 83.91 83.68 9,839,006
Jun 4 85.03 83.56 84.72 84.10 9,972,061
Jun 3 84.71 83.37 84.28 84.71 11,770,698
May 31 85.99 84.18 85.68 84.18 13,306,174
May 30 86.31 85.68 85.71 85.99 7,801,107
May 29 87.16 85.14 87.08 85.65 11,872,285
May 28 88.29 87.27 87.54 87.61 8,380,624
May 24 87.03 86.49 86.80 86.82 10,390,046
May 23 87.97 87.00 87.11 87.21 14,446,889
May 22 89.99 88.20 88.70 88.46 13,827,735
May 21 88.64 87.79 87.94 88.59 10,099,587
May 20 88.20 87.81 88.10 88.01 7,235,972
May 17 88.20 87.41 87.47 88.09 11,439,498
May 16 87.77 87.06 87.33 87.45 9,441,996
May 15 87.88 86.94 86.94 87.64 13,445,477
May 14 87.08 85.76 85.76 86.97 10,363,203
May 13 86.07 85.44 85.56 85.85 6,631,530
May 10 85.76 85.18 85.29 85.76 7,595,332
May 9 85.69 84.96 85.45 85.15 8,342,217
May 8 85.60 84.93 85.48 85.46 8,044,549