Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Johnson & Johnson logo
JNJ
Johnson & Johnson
20:00:02
228.39 $
0.0000 (%0.00)
Previous Close: 234.2
Day Low₺227.61
Day High₺232.75
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JNJ: Johnson & Johnson Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 113.5592
CLOSE 113.6073

Low

LOW 94.28

High

HIGH 126.07
DATEOPENHIGHLOWCLOSE
01/04/2016101.71101.8199.45100.48
01/05/2016100.58101.44100.57100.9
01/06/201699.82100.9799.6100.39
01/07/201699.31100.0998.8899.22
01/08/201699.8899.9497.8598.16
01/11/201698.2498.6396.0897.57
01/12/201697.9998.6397.2498.24
01/13/201698.4998.9896.8497.02
01/14/201697.199.479798.89
01/15/201696.379896.2597
01/19/201697.9398.4196.997.5
01/20/201696.1197.2894.5395.75
01/21/201695.7796.6494.2895.94
01/22/201697.0297.0995.9596.75
01/25/201696.7297.6996.0496.4
01/26/201697.26101.3497.14101.18
01/27/2016100.49103.38100.49102.16
01/28/2016102.5103.04101.85102.27
01/29/2016102.89104.75102.63104.44
02/01/2016103.61104.79103.22104.37
02/02/2016103.3104.26103103.41
02/03/2016103.65104.38102.01104.14
02/04/2016103.61104.09102.73103.9
02/05/2016102.66102.7799.78100.54
02/08/2016100.31103.51100.22102
02/09/2016101.31102.24100.97101.97
02/10/2016102.05102.91101.37101.73
02/11/2016100.46102.0299.98101.7
02/12/2016101.82101.98100.72101.82
02/16/2016102.37103.05101.65102.32
02/17/2016102.75103.24102.23102.5
02/18/2016102.83104.68102.5104.24
02/19/2016103.58104.68103.38104.16
02/22/2016104.44104.75104.05104.75
02/23/2016104.65104.79103.96104.08
02/24/2016103.34105.08102.97104.96
02/25/2016104.95106.39104.77106.38
02/26/2016106.82106.92105.42105.78
02/29/2016105.28106.2105.04105.21
03/01/2016105.9107.24105.44107.22
03/02/2016106.91107.41106.43107.04
03/03/2016106.82107105.63106.65
03/04/2016106.51106.98106.07106.5
03/07/2016106106.92105.49106.74
03/08/2016106.52106.77105.97106.22
03/09/2016106.84107.02106.09106.84
03/10/2016106.99107.48106.07107.14
03/11/2016107.5107.99107.21107.71
03/14/2016107.92108.3107.31107.66
03/15/2016107.62108.35106.76107.76
03/16/2016107.73107.78106.88107.41
03/17/2016107.47107.6106.45106.74
03/18/2016106.99107.84106.36107.5
03/21/2016107.41107.75106.55107.28
03/22/2016107.28107.63107.05107.38
03/23/2016107.29108.83107.2108.5
03/24/2016108.22108.61107.75108.31
03/28/2016108.41108.9108.06108.23
03/29/2016108.3109.25107.74109.14
03/30/2016109.45109.56108.93108.98
03/31/2016108.86108.98108.04108.2
04/01/2016108109.29107.69109.19
04/04/2016108.82109.1108.26108.59
04/05/2016108.23109.84108.01108.95
04/06/2016108.72109.5107.88109.42
04/07/2016109109.62108.63109.27
04/08/2016109.37109.64108.76109.1
04/11/2016109.15109.62108.65108.97
04/12/2016109110.24108.75109.6
04/13/2016110110.35109.31109.87
04/14/2016110110.29109.45109.84
04/15/2016110.07110.4109.5110.18
04/18/2016110111.1109.67110.93
04/19/2016111.65113.95111.48112.68
04/20/2016113.19114.19113.05113.58
04/21/2016113.31113.73112.77113.57
04/22/2016113.43113.75112.83113.32
04/25/2016113.31113.55112.48113.51
04/26/2016113.45113.56112.65112.91
04/27/2016112.96113.2112.46112.77
04/28/2016112.1112.71111.64112.48
04/29/2016112.06112.22111.51112.08
05/02/2016112.22112.79111.93112.75
05/03/2016112.56113.1112.12112.69
05/04/2016112.04112.54111.7112.22
05/05/2016112.08113.1112.04112.88
05/06/2016112.58113.05112.28112.74
05/09/2016112.98113.99112.73113.72
05/10/2016114115113.92114.67
05/11/2016114.57114.76114.31114.37
05/12/2016114.5114.76113.54114.23
05/13/2016113.9114.09113.36113.56
05/16/2016113.39114.63113.31114.44
05/17/2016114.54114.56113.24113.83
05/18/2016113.61114.03112.88113.59
05/19/2016112.99113.04112.2112.85
05/20/2016112.2112.92111.76112.64
05/23/2016112.77112.82112.04112.16
05/24/2016112.52113.5112.52112.69
05/25/2016113.18113.73112.85113.35
05/26/2016113.11113.32112.85112.9
05/27/2016113.04113.34112.69113.06
05/31/2016113.26113.63112.32112.69
06/01/2016112.57113.06112.07112.78
06/02/2016112.87114.65112.86114.49
06/03/2016114.47115.39114.12114.76
06/06/2016114.97116114.93115.77
06/07/2016116.01116.23115.45115.73
06/08/2016115.52115.95115.41115.8
06/09/2016115.78117.19115.61117
06/10/2016116.74117.23116.36117.01
06/13/2016117.13117.64116.79116.79
06/14/2016116.45117.18116.3117.12
06/15/2016117.64117.74116.34116.41
06/16/2016115.69116.89115.22116.64
06/17/2016116.62116.67115.01115.48
06/20/2016116.6117.14116.43116.54
06/21/2016116.99117.15116.18116.18
06/22/2016116.54117.21116.31116.46
06/23/2016117.2117.38116.68117.38
06/24/2016115.07117.12115115.63
06/27/2016115116.64115116.55
06/28/2016117.17118.37116.55118.23
06/29/2016118.84119.41118.1119.33
06/30/2016119.18121.41119.16121.3
07/01/2016121.54121.54120.79121.29
07/05/2016121.36123.23121.34122.27
07/06/2016121.93122.66121.54122.64
07/07/2016122.59122.81122.01122.51
07/08/2016123123.1121.96122.85
07/11/2016122.71123.45122.41122.93
07/12/2016122.65123.2122.61122.92
07/13/2016122.68123.4122.3123
07/14/2016122.98123.74122.91123.18
07/15/2016123.77124.3122.71123
07/18/2016123123.22122.44123.14
07/19/2016124.78125.75123.34125.25
07/20/2016125.84126.07125.04125.14
07/21/2016125.21125.74124.89125.15
07/22/2016125.12125.35124.65125.03
07/25/2016125.07125.13124.14124.89
07/26/2016125.03125.55124.75125.15
07/27/2016125.1125.23124.34124.77
07/28/2016124.98125124.41124.46
07/29/2016124.34125.32124.34125.23
08/01/2016125.31125.71125.1125.4
08/02/2016125.65125.9124.48124.85
08/03/2016125125123.69123.9
08/04/2016124.24124.39123.64123.86
08/05/2016124.38124.38123.76124.24
08/08/2016124124.15123.23123.65
08/09/2016123.91124123.33123.43
08/10/2016123.59123.78123.24123.36
08/11/2016123.85124.14123.47123.77
08/12/2016123.47123.77122.95123.22
08/15/2016123.12123.27122.28122.31
08/16/2016122.11122.32120.06120.33
08/17/2016120.5121.33119.85121.31
08/18/2016121.17121.39119.9120.72
08/19/2016119.91119.99119.32119.92
08/22/2016119.9119.9118.95119.13
08/23/2016119.67119.96119.02119.44
08/24/2016119.48119.61118.62118.71
08/25/2016118.86119.21118.33118.57
08/26/2016118.84119.74118.56119.04
08/29/2016119.3120.13119.06119.92
08/30/2016120.67120.67119.26119.47
08/31/2016119.54119.62119.01119.34
09/01/2016119.19119.39118.6119.08
09/02/2016119.36119.81118.9119.32
09/06/2016119.78119.97119.36119.75
09/07/2016119.84119.95119.44119.61
09/08/2016119.37119.82119.14119.47
09/09/2016119.03119.16118.18118.23
09/12/2016117.76119.45117.38119.16
09/13/2016118.42118.83117.49117.61
09/14/2016117.85118.33117.46117.86
09/15/2016117.81118.94117.32118.63
09/16/2016118.51119.14118.12118.25
09/19/2016118.36118.66117.64117.66
09/20/2016118.17118.24117.69117.95
09/21/2016117.95119117.64118.91
09/22/2016119.25119.84119.14119.46
09/23/2016119.41119.6118.71118.81
09/26/2016118.63118.64117.56117.78
09/27/2016118.39119.22117.72119.22
09/28/2016119.05119.52118.81119.39
09/29/2016118.88119.27117.04117.27
09/30/2016117.78118.62117.39118.13
10/03/2016118119.01117.43118.81
10/04/2016118.84119.48118.28118.82
10/05/2016119.22119.44118.6119.18
10/06/2016118.5118.85117.92118.75
10/07/2016119.17119.57118.69119.24
10/10/2016119.51120.2119.35119.8
10/11/2016119.41119.63117.06117.64
10/12/2016117.96118.43117.5117.97
10/13/2016117.54119.2117.28118.26
10/14/2016118.5118.8117.56117.56
10/17/2016117.5118.55117.5118.49
10/18/2016117.38118.48115.16115.41
10/19/2016115.57115.89114.46114.59
10/20/2016114.83115.7114.59114.87
10/21/2016114.11114.24112.99113.44
10/24/2016113.93114.19113.44113.61
10/25/2016113.64114.16113.09113.96
10/26/2016113.64115.22113.6114.56
10/27/2016114.98116.55114.79115.7
10/28/2016115.82115.91114.57115.33
10/31/2016115.28116.23114.5115.99
11/01/2016114.76115.94114.63115.34
11/02/2016115.52115.76114.83114.86
11/03/2016114.88115.44114.75115.03
11/04/2016115.04115.94115.04115.11
11/07/2016115.89116.72115.84116.66
11/08/2016116.48117.57116.47117.05
11/09/2016120122.5118.1120.31
11/10/2016120.77121.1119.02119.54
11/11/2016119.49119.49118.13118.47
11/14/2016118.58118.99116.5116.6
11/15/2016116.4116.69115.82116.32
11/16/2016116.65116.78116.08116.36
11/17/2016116.68116.68116.12116.57
11/18/2016115.79115.92114.81115.36
11/21/2016115.44115.68114.8115
11/22/2016114.59115112.27112.74
11/23/2016112.25113.43111.56113.07
11/25/2016113.6114.23113.38114.13
11/28/2016113.79114.12113.05113.13
11/29/2016112.95113.41112.17112.48
11/30/2016112.19112.52111.3111.3
12/01/2016111.36111.54111111.38
12/02/2016111.72112.53111.44111.96
12/05/2016112.4112.42111.73111.94
12/06/2016112.24113.2111.85112.06
12/07/2016111.89111.89109.32111.1
12/08/2016110.54111.2109.93110.99
12/09/2016111.41112.43111.2112.26
12/12/2016112.69115.4112.58115.36
12/13/2016115.53115.97115.01115.89
12/14/2016116.12117.3114.58114.99
12/15/2016115.33115.92114.89115.89
12/16/2016116.41116.46115.46115.88
12/19/2016116.07116.66115.94116.02
12/20/2016115.98116.25114.91115.66
12/21/2016116.2116.2114.74115.31
12/22/2016115115.53113.88115.44
12/23/2016115.4116.32115.3115.96
12/27/2016115.89116115.38115.91
12/28/2016115.88116.16115.05115.1
12/29/2016115.23115.87115.01115.49
12/30/2016115.8115.99114.98115.21