Johnson & Johnson historical prices

   Watch this stock

Historical chart

    109.07 
    104.97 
    100.88 
 May 23, 2014 May 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 21, 2015 102.91 103.30 102.34 102.42 6,875,627
May 20, 2015 104.42 104.48 103.31 103.60 7,146,547
May 19, 2015 103.66 104.12 103.25 103.96 7,724,081
May 18, 2015 102.37 104.34 102.32 103.42 10,479,584
May 15, 2015 101.98 102.32 101.67 102.30 6,023,543
May 14, 2015 100.97 101.87 100.95 101.83 5,454,009
May 13, 2015 100.68 101.13 100.47 100.55 5,826,750
May 12, 2015 100.88 101.05 100.28 100.47 6,903,070
May 11, 2015 101.32 101.66 101.01 101.03 5,698,884
May 8, 2015 100.48 101.67 100.44 101.47 7,508,622
May 7, 2015 98.94 100.00 98.91 99.66 6,401,552
May 6, 2015 99.62 99.87 98.66 99.17 8,030,769
May 5, 2015 100.13 100.29 99.29 99.50 8,828,129
May 4, 2015 100.33 100.55 100.16 100.35 5,532,387
May 1, 2015 99.62 100.39 99.62 100.13 6,255,973
Apr 30, 2015 100.07 100.15 98.77 99.20 10,170,628
Apr 29, 2015 100.51 100.61 99.90 100.39 8,926,249
Apr 28, 2015 100.45 100.95 99.31 100.74 7,484,612
Apr 27, 2015 101.16 101.60 100.47 100.58 9,113,861
Apr 24, 2015 100.11 101.53 100.00 101.08 6,566,915
Apr 23, 2015 100.50 100.82 99.91 100.46 7,351,494
Apr 22, 2015 100.63 100.80 99.96 100.43 4,764,283
Apr 21, 2015 100.66 100.99 100.16 100.30 6,532,698
Apr 20, 2015 100.26 100.88 100.05 100.21 6,668,541
Apr 17, 2015 99.37 99.85 99.11 99.58 11,084,248
Apr 16, 2015 100.27 100.32 99.77 99.79 7,324,783
Apr 15, 2015 100.54 101.24 100.33 100.60 8,237,103
Apr 14, 2015 101.05 101.46 100.18 100.52 9,322,175
Apr 13, 2015 101.54 101.98 100.55 100.55 10,753,497
Apr 10, 2015 101.33 102.14 100.93 102.06 6,786,456