Johnson & Johnson historical prices

   Watch this stock

Historical chart

    100.22 
    94.35 
    88.49 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 100.24 100.56 99.92 100.22 5,880,223
Apr 22, 2014 100.00 100.75 99.74 100.18 7,937,911
Apr 21, 2014 99.01 100.13 98.67 100.00 7,032,062
Apr 17, 2014 98.69 99.65 98.69 98.96 9,153,584
Apr 16, 2014 99.57 99.71 98.07 98.75 11,308,070
Apr 15, 2014 98.45 99.21 98.05 99.20 14,005,235
Apr 14, 2014 97.28 97.36 96.25 97.14 8,617,844
Apr 11, 2014 96.20 97.20 96.05 96.87 8,711,166
Apr 10, 2014 98.86 98.93 96.52 96.54 9,668,076
Apr 9, 2014 98.42 99.00 97.78 98.95 8,921,922
Apr 8, 2014 98.03 98.72 97.50 98.06 9,601,881
Apr 7, 2014 98.39 99.36 97.83 97.89 11,410,399
Apr 4, 2014 98.62 99.38 98.32 98.42 10,310,236
Apr 3, 2014 97.97 98.34 97.53 98.26 5,476,117
Apr 2, 2014 98.01 98.39 97.37 98.23 7,995,623
Apr 1, 2014 98.31 98.68 97.37 97.94 7,068,696
Mar 31, 2014 98.00 98.60 97.61 98.23 7,545,682
Mar 28, 2014 97.51 98.22 96.96 97.44 8,815,993
Mar 27, 2014 97.08 97.70 96.26 97.28 8,694,613
Mar 26, 2014 97.51 98.47 97.05 97.05 11,215,165
Mar 25, 2014 95.70 97.70 95.70 97.38 14,167,327
Mar 24, 2014 95.30 95.43 94.54 95.20 13,949,809
Mar 21, 2014 94.77 95.93 93.88 95.93 24,005,402
Mar 20, 2014 93.52 94.19 92.96 94.12 5,727,520
Mar 19, 2014 93.89 94.36 92.92 93.59 5,937,603
Mar 18, 2014 93.90 94.24 93.48 93.94 5,891,904
Mar 17, 2014 93.26 94.18 93.18 93.93 5,876,845
Mar 14, 2014 92.88 93.44 92.46 92.81 7,337,843
Mar 13, 2014 93.85 94.20 92.98 93.00 7,659,366
Mar 12, 2014 92.82 93.62 92.65 93.60 6,159,381