Johnson & Johnson historical prices

   Watch this stock

Historical chart

    109.07 
    104.97 
    100.88 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 16, 2015 100.95 101.36 100.78 101.11 5,774,981
Jul 15, 2015 99.76 100.94 99.63 100.42 7,990,325
Jul 14, 2015 99.26 99.88 98.55 99.78 9,890,556
Jul 13, 2015 100.05 100.48 99.87 100.27 6,986,321
Jul 10, 2015 99.78 99.89 99.09 99.53 6,969,285
Jul 9, 2015 99.05 99.54 98.40 98.40 7,316,390
Jul 8, 2015 98.42 98.59 97.69 97.77 6,845,543
Jul 7, 2015 98.63 98.98 97.52 98.92 7,122,569
Jul 6, 2015 97.71 98.50 96.64 98.20 6,817,796
Jul 2, 2015 98.85 99.02 98.32 98.44 6,091,886
Jul 1, 2015 98.30 98.68 97.64 98.47 6,726,694
Jun 30, 2015 98.43 98.45 97.30 97.46 8,967,911
Jun 29, 2015 98.98 99.35 97.62 97.68 11,150,902
Jun 26, 2015 99.43 100.13 99.12 99.64 9,041,052
Jun 25, 2015 99.50 99.98 99.11 99.12 6,581,098
Jun 24, 2015 99.51 99.81 99.07 99.33 7,254,699
Jun 23, 2015 100.10 100.36 99.48 99.78 6,046,627
Jun 22, 2015 100.60 100.84 99.99 100.09 5,055,871
Jun 19, 2015 99.88 100.20 99.78 99.86 11,653,584
Jun 18, 2015 98.86 100.55 98.71 100.36 8,815,756