Johnson & Johnson historical prices

   Watch this stock

Historical chart

    107.99 
    100.53 
    93.07 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 107.89 108.37 107.62 107.99 13,033,621
Sep 18, 2014 106.18 107.41 106.03 107.35 6,628,840
Sep 17, 2014 105.88 106.63 105.80 106.19 6,627,848
Sep 16, 2014 104.49 105.94 104.30 105.88 6,081,537
Sep 15, 2014 104.59 104.91 104.35 104.72 4,525,564
Sep 12, 2014 104.54 104.80 103.96 104.58 5,931,020
Sep 11, 2014 104.78 104.89 104.10 104.55 4,835,853
Sep 10, 2014 104.19 105.34 103.96 104.99 7,406,861
Sep 9, 2014 104.40 104.40 103.55 103.80 6,006,566
Sep 8, 2014 104.42 104.58 103.83 104.05 4,900,319
Sep 5, 2014 103.92 104.42 103.34 104.42 5,750,803
Sep 4, 2014 103.99 104.10 103.76 103.84 6,147,742
Sep 3, 2014 103.82 104.10 103.54 103.76 4,725,840
Sep 2, 2014 103.30 103.71 103.02 103.36 4,644,820
Aug 29, 2014 103.10 103.76 103.01 103.73 5,287,778
Aug 28, 2014 102.90 103.19 102.71 102.95 3,485,694
Aug 27, 2014 103.60 103.72 102.91 103.22 4,786,441
Aug 26, 2014 103.47 103.72 103.17 103.44 3,512,447
Aug 25, 2014 103.65 103.81 103.09 103.23 3,678,216
Aug 22, 2014 103.63 104.03 102.97 103.10 5,076,573
Aug 21, 2014 103.33 104.42 103.33 104.19 8,357,633
Aug 20, 2014 102.87 103.30 102.70 103.21 5,183,142
Aug 19, 2014 102.73 102.96 102.02 102.96 5,670,017
Aug 18, 2014 101.92 102.72 101.75 102.70 5,981,073
Aug 15, 2014 102.21 102.44 100.80 101.17 6,986,145
Aug 14, 2014 101.89 102.05 101.50 102.02 5,239,445
Aug 13, 2014 101.15 101.95 101.15 101.74 4,563,748
Aug 12, 2014 101.00 101.22 100.31 100.63 4,577,733
Aug 11, 2014 101.62 101.78 101.01 101.16 5,706,553
Aug 8, 2014 100.21 101.15 99.77 101.08 5,619,629