Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
Johnson & Johnson Add to My Watchlist (NYSE: JNJ) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Johnson 62.89 -0.41 (-0.65%) 6,081,102
Historical Data for JNJ
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 62.52 63.09 62.01 6,081,102 62.89 -0.41   -0.65%
11/26/09 63.38 63.44 62.93 7,186,673 63.30 0.00   0.00%
11/25/09 63.38 63.44 62.93 7,186,673 63.30 +0.12   +0.19%
11/24/09 62.93 63.40 62.65 9,681,122 63.18 +0.49   +0.78%
11/23/09 62.49 63.10 62.42 13,868,006 62.69 +0.38   +0.61%
11/20/09 61.82 62.62 61.72 16,300,134 62.31 -0.12   -0.19%
11/19/09 62.24 62.49 61.64 13,298,133 62.43 +0.11   +0.18%
11/18/09 62.07 62.49 61.95 11,522,015 62.32 +0.15   +0.24%
11/17/09 61.96 62.44 61.79 11,426,226 62.17 -0.02   -0.03%
11/16/09 61.45 62.35 61.41 13,767,412 62.19 +0.76   +1.24%
11/13/09 61.25 61.58 61.04 9,933,545 61.43 +0.28   +0.46%
11/12/09 60.64 61.43 60.62 13,591,041 61.15 +0.28   +0.46%
11/11/09 60.90 61.07 60.65 11,179,432 60.87 -0.36   -0.59%
11/10/09 60.74 61.39 60.60 11,720,031 61.23 +0.48   +0.79%
11/09/09 60.42 60.75 60.29 11,773,778 60.75 +0.45   +0.75%
11/06/09 59.94 60.34 59.57 8,518,446 60.30 +0.45   +0.75%
11/05/09 59.81 60.20 59.68 9,188,563 59.85 +0.33   +0.55%
11/04/09 59.13 60.06 58.97 13,928,671 59.52 +0.59   +1.00%
11/03/09 60.04 60.04 58.80 17,160,570 58.93 -0.56   -0.94%
11/02/09 59.15 59.87 58.91 12,297,432 59.49 +0.44   +0.75%
10/30/09 59.71 59.88 58.78 20,966,724 59.05 -0.81   -1.35%
10/29/09 59.82 60.02 59.51 13,994,540 59.86 +0.29   +0.49%
10/28/09 60.02 60.10 59.50 13,836,994 59.57 -0.45   -0.75%
10/27/09 60.30 60.40 59.94 10,269,513 60.02 -0.07   -0.12%
10/26/09 60.69 60.93 59.96 11,809,158 60.09 -0.45   -0.74%
10/23/09 60.28 60.56 60.12 10,743,842 60.54 -0.40   -0.66%
10/22/09 60.15 61.24 60.04 9,930,393 60.94 +0.63   +1.04%
10/21/09 60.60 61.08 60.28 12,529,859 60.31 -0.28   -0.46%
10/20/09 60.58 60.70 60.51 15,725,511 60.59 -0.57   -0.93%
10/19/09 60.61 61.47 60.42 11,443,203 61.16 +0.70   +1.16%
10/16/09 60.57 60.71 60.25 13,912,678 60.46 -0.48   -0.79%
10/15/09 60.43 60.94 60.29 14,045,215 60.94 +0.39   +0.64%
10/14/09 61.21 61.24 60.25 18,950,689 60.55 -0.46   -0.75%
10/13/09 60.92 61.40 60.63 23,501,120 61.01 -1.52   -2.43%
10/12/09 62.35 62.74 61.87 12,697,145 62.53 +0.79   +1.28%
10/09/09 60.81 61.74 60.81 9,247,815 61.74 +0.80   +1.31%
10/08/09 61.07 61.28 60.88 9,220,791 60.94 +0.23   +0.38%
10/07/09 60.17 60.77 59.96 7,270,941 60.71 +0.42   +0.70%
10/06/09 60.08 60.54 59.34 11,765,994 60.29 +0.47   +0.79%
10/05/09 59.80 59.93 59.44 7,113,753 59.82 +0.27   +0.46%
10/02/09 59.82 60.20 59.42 9,125,368 59.55 -0.26   -0.44%
10/01/09 60.93 60.93 59.77 12,123,586 59.81 -1.08   -1.77%
09/30/09 61.02 61.09 60.33 11,039,296 60.89 -0.04   -0.07%
09/29/09 61.28 61.42 60.88 7,556,629 60.93 -0.47   -0.77%
09/28/09 60.70 61.54 60.45 8,721,012 61.40 +0.78   +1.29%
09/25/09 60.57 60.96 60.49 7,883,552 60.62 -0.10   -0.16%
09/24/09 60.89 61.00 60.59 9,290,681 60.72 -0.05   -0.08%
09/23/09 61.16 61.28 60.70 11,175,357 60.77 -0.31   -0.51%
09/22/09 60.87 61.17 60.35 9,997,119 61.08 +0.41   +0.68%
09/21/09 60.45 60.89 60.42 7,237,832 60.67 -0.11   -0.18%
09/18/09 61.04 61.25 60.71 14,463,515 60.78 +0.45   +0.75%
09/17/09 60.20 60.90 60.17 12,261,436 60.33 +0.49   +0.82%
09/16/09 60.31 60.35 59.74 10,813,311 59.84 -0.31   -0.51%
09/15/09 60.53 60.53 59.81 8,321,064 60.15 -0.19   -0.31%
09/14/09 60.34 60.73 60.21 6,654,366 60.34 -0.08   -0.13%
09/11/09 60.70 60.89 60.23 8,480,118 60.42 -0.24   -0.40%
09/10/09 61.04 61.05 60.42 8,825,208 60.66 -0.26   -0.43%
09/09/09 60.78 61.13 60.66 9,301,638 60.92 +0.35   +0.58%
09/08/09 60.77 60.77 59.99 8,792,521 60.57 +0.25   +0.41%
09/07/09 59.72 60.35 59.63 7,425,224 60.32 0.00   0.00%
09/04/09 59.72 60.35 59.63 7,424,774 60.32 +0.63   +1.06%
09/03/09 59.84 59.84 59.28 8,722,643 59.69 -0.07   -0.12%
09/02/09 59.67 60.02 59.47 8,186,936 59.76 -0.18   -0.30%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend