Johnson & Johnson (JNJ)

62.21 -0.38  -0.61%  May 30, 4:27PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Johnson & Johnson Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 62.84 62.93 62.30 62.59 10091745
May 25, 2012 62.88 62.98 62.29 62.51 11208553
May 24, 2012 62.89 63.34 62.80 63.10 9309382
May 23, 2012 63.40 63.75 62.88 63.27 11269054
May 22, 2012 63.40 63.80 63.33 63.52 8411289
May 21, 2012 63.26 63.83 63.25 63.47 8786065
May 18, 2012 63.87 63.91 63.09 63.35 13781389
May 17, 2012 63.71 64.00 63.48 63.55 7993866
May 16, 2012 63.79 63.93 63.45 63.71 10019001
May 15, 2012 63.70 64.14 63.41 63.61 8499912
May 14, 2012 64.03 64.10 63.56 63.93 39687977
May 11, 2012 64.43 64.99 64.23 64.34 37824533
May 10, 2012 64.81 64.86 64.39 64.57 7702056
May 9, 2012 64.59 64.88 64.25 64.28 10653195
May 8, 2012 64.68 64.98 64.55 64.98 12492582
May 7, 2012 64.58 65.02 64.51 64.80 8387726
May 4, 2012 65.19 65.29 64.74 64.74 10303267
May 3, 2012 65.40 65.48 65.10 65.34 10433086
May 2, 2012 65.17 65.33 64.84 65.33 8349654
May 1, 2012 64.91 65.36 64.80 65.22 10108376
April 30, 2012 64.85 65.39 64.84 65.10 11362495
April 27, 2012 64.95 65.13 64.68 64.84 9876285
April 26, 2012 64.41 64.97 64.26 64.75 9139768
April 25, 2012 63.96 64.58 63.84 64.43 11162751
April 24, 2012 63.55 63.79 63.36 63.77 9023247
April 23, 2012 63.50 63.69 63.30 63.37 10122222
April 20, 2012 63.22 63.97 63.20 63.71 14320669
April 19, 2012 63.22 63.54 62.76 63.03 15189095
April 18, 2012 64.22 63.92 63.12 63.26 20568315
April 17, 2012 64.23 64.28 63.27 64.22 18322883
April 16, 2012 63.72 64.16 63.67 63.98 10503199
April 13, 2012 63.94 64.00 63.52 63.54 11226567
April 12, 2012 64.05 64.15 63.68 64.15 13122221
April 11, 2012 64.69 64.69 63.96 64.13 10434100
April 10, 2012 64.81 64.86 64.16 64.20 12793985
April 9, 2012 64.95 65.23 64.88 64.92 6363359
April 5, 2012 65.26 65.38 65.09 65.34 7922631
April 4, 2012 65.61 65.70 65.36 65.39 9432229
April 3, 2012 66.12 66.16 65.50 65.88 9128402
April 2, 2012 66.04 66.30 65.82 66.21 8785901
March 30, 2012 65.63 66.18 65.58 65.96 11308445
March 29, 2012 65.28 65.54 65.20 65.54 9553285
March 28, 2012 65.40 65.62 65.18 65.62 10305555
March 27, 2012 65.33 65.50 65.22 65.40 10723717
March 26, 2012 64.89 65.26 64.83 65.17 8504151
March 23, 2012 64.49 64.71 64.37 64.55 8062435
March 22, 2012 64.68 64.69 64.40 64.46 10621204
March 21, 2012 64.96 65.07 64.64 64.76 7839558
March 20, 2012 65.00 65.13 64.76 64.96 7760524
March 19, 2012 64.95 65.27 64.90 65.21 7321718
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

JNJ News

J&J Rejected, but Only a Little
May 30, 11:42AM Fool
$JNJ 62.5x puts alerted last week at .72 before its drug news. Really killed the premium, just alerted to sell at .84. Small 16.7% gain.
about 5 hours ago by OptionRunners
Still a Bear Market http://stks.co/41w6 $CSCO $INTC $HPQ $IBM $JNJ $JPM
about 7 hours ago by LouisEbner
How much is growth worth?
May 30, 6:26AM
Is Dendreon's Downgrade Deserved?
May 29, 10:05PM Fool
$JNJ broke the horizontal support, but within acceptable distance. V light maybe possible uptick is within a reach
about 22 hours ago by woowtrading
The Dirt on These Dow Stocks
May 29, 10:27AM Fool
50d thru 200d Bearish Cross part I: $NUAN $BRY $MBI $GPN $NYX $CR $DRQ $JNJ $SBGI $EPAY $PLCE $FNGN $ICFI
about 2 days ago by TheEquitiesRoom
Is This Biotech's Best Stock?
May 27, 9:09AM Fool
Best Dogs Of The Dow Jones As Of May 2012 + http://stks.co/3zos + $T $VZ $MRK $PFE $GE $JNJ $PG $DD $CVX $JPM
about 5 days ago by DividendYield
Five Stocks Hedge Funds are Betting Against: the Short List from Goldman Sachs http://stks.co/3zh7 $IBM $XOM $INTC $AMZN $JNJ
about 5 days ago by ycharts
Current portfolio: $AAPL $AIG $JNJ $DD looking to add energy name soon
about 6 days ago by WestCoastHedge
Shorter Timeframe, More Risky
May 24, 3:11PM Fool
Goldman Sachs list of very important short positions for hedge funds http://stks.co/3yft $JNJ $XOM $INTC $IBM $AMZN $T $CVX $VZ $DUK $DIS
about 6 days ago by marketfolly
$JNJ ex dividend, Major resistance at the close of 63.27 for those short term dividend players looking for dividend and nice profit on stock
about 6 days ago by Spus
May 24 Support/resistance numbers for S&P and top components. http://stks.co/3y4b $ES_F $AAPL $XOM $CVX $JNJ $PG $$
about 6 days ago by TripleDTrader
Is Bristol a Buy Post-Plavix
May 23, 5:38PM Fool
$JNJ FDA Panel Rejects Xarelto 6-4
about 7 days ago by Benzinga
How High Can Pharmacyclics Fly?
May 23, 2:53PM Fool
Ex-Dividend Stocks http://stks.co/3wtm My story via @TheStreet $JNJ $MHP $AIZ $DNB $NDSN $WEP $SIX #Dividend #ExDividend
about 7 days ago by azendrian
1 Great Dividend to Buy Today
May 22, 6:39PM Fool
Relatively Underperformed in Pharmaceuticals Industry $MRK $PFE $BMY $JNJ $TEVA 41min ago -Financial News Network Online-News Corner-Comtex
about 8 days ago by DrNick
I’m Stunned How Bearish The Monday Rally Really Was! http://stks.co/3vkv $SPY $JNJ $BA $ATI $NBL $OXY $CLF $TSO $MRO $WYNN $AET $AVP $KMX
about 8 days ago by elliottwave
Dendreon's Saving Grace
May 21, 3:27PM Fool
Top 10 Dow dividend stocks right now are: $JPM $DD $PG $CVX $GE $JNJ $PFE $MRK $VZ $T - all 3.4%-plus yield. Details at http://stks.co/3v2k
about 9 days ago by JeffReevesIP
Why Johnson & Johnson is a Buy
May 21, 10:40AM Fool
$jnj Broke major support on Friday, but came back.Needs to get back above and hold 63.50 today.
about 9 days ago by Spus
What's Troubling About Facebook
May 19, 10:07AM Fool
$FB talking heads will go on all weekend... Buying $JNJ...
about 12 days ago by Nexus6
Go into Pharma to avoid the bloodbath in the markets. Rotation into safety $PFE $MRK $JNJ http://stks.co/3tbu
about 12 days ago by EPS_MomentuM
$jnj sitting on a mound of support 63.30-63.40.If can cleaer 64 some room to run on the upside.
about 12 days ago by Spus
News related to $JNJ, currently 0.0% since open: 'Alkermes takes bigger 4Q loss after Elan deal' http://stks.co/3sOZ
about 13 days ago by TradeBot
Expectations Indicator triggered a Bear Market http://stks.co/3sJw $JNJ $JPM $KFT $MCD
about 13 days ago by LouisEbner
$jnj Just will not break down below 63.50 or rally above 64.On sidelines until it makes up its mind.
about 13 days ago by Spus
RT @SeemaCnbc Cancer data expected to move big pharma $JNJ $PFE $AZN
about 13 days ago by StockTwits

Recent Quotes

Symbol Price Chg Chg % Market Cap
JNJ 62.21 -0.38 -0.61% 171.83B
JMP 5.87 -0.05 -0.84% 130.60M
JMBA 1.895 -0.04 -1.81% 129.87M
JLS 23.84 -0.10 -0.42%
JLL 72.17 -2.07 -2.79% 3.239B
JKS 3.91 +0.01 +0.26% 87.20M
JKJ 87.61 -1.27 -1.43%
ISCA 23.90 -0.09 -0.38% 1.110B
ISBC 14.76 -0.24 -1.60% 1.672B
IRV 21.82 +0.45 +2.11%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close