Johnson & Johnson historical prices

   Watch this stock

Historical chart

    109.07 
    102.96 
    96.84 
 Aug 29, 2014 Aug 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2015 96.10 96.40 94.35 96.22 11,131,225
Aug 26, 2015 92.91 95.22 91.46 95.11 14,738,289
Aug 25, 2015 95.69 95.70 90.40 90.73 15,671,123
Aug 24, 2015 91.08 95.21 81.79 92.82 25,636,323
Aug 21, 2015 97.22 98.52 95.51 95.56 16,141,529
Aug 20, 2015 98.95 100.12 98.79 98.79 10,620,430
Aug 19, 2015 99.18 99.99 98.78 99.31 7,642,360
Aug 18, 2015 99.24 99.68 99.02 99.37 7,618,826
Aug 17, 2015 98.44 99.88 98.06 99.87 6,901,809
Aug 14, 2015 98.33 98.82 97.87 98.81 5,177,310
Aug 13, 2015 98.74 98.98 98.15 98.48 5,047,960
Aug 12, 2015 98.40 98.73 97.41 98.71 7,607,491
Aug 11, 2015 99.05 99.34 98.77 99.01 6,682,636
Aug 10, 2015 99.57 100.06 99.45 99.79 6,133,458
Aug 7, 2015 99.02 99.07 98.16 98.85 6,027,855
Aug 6, 2015 100.49 100.60 99.01 99.07 6,987,963
Aug 5, 2015 100.57 101.00 100.35 100.52 4,571,280
Aug 4, 2015 100.41 100.50 99.65 99.80 6,005,340
Aug 3, 2015 100.00 100.21 99.23 100.02 6,172,519
Jul 31, 2015 100.34 100.98 99.96 100.21 6,216,815
Jul 30, 2015 99.80 100.00 99.38 99.84 5,517,401
Jul 29, 2015 99.26 100.05 99.05 99.73 7,853,488
Jul 28, 2015 98.89 99.23 98.42 99.02 7,757,505
Jul 27, 2015 98.97 98.99 97.92 98.28 8,733,993
Jul 24, 2015 99.75 99.95 99.05 99.15 6,524,173
Jul 23, 2015 100.50 100.60 100.00 100.20 5,016,148
Jul 22, 2015 100.41 100.71 99.73 100.18 6,721,856
Jul 21, 2015 100.60 100.81 100.07 100.34 5,891,640
Jul 20, 2015 100.50 100.65 100.10 100.37 5,016,152
Jul 17, 2015 100.89 100.91 99.96 100.08 8,054,183