Johnson & Johnson historical prices

   Watch this stock

Historical chart

    106.47 
    99.52 
    92.56 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 102.27 102.85 101.81 102.30 5,995,785
Jul 29, 2014 102.45 102.51 101.69 101.96 6,058,738
Jul 28, 2014 101.89 102.40 101.66 102.11 4,634,905
Jul 25, 2014 102.27 102.40 101.80 102.11 3,952,062
Jul 24, 2014 102.34 102.73 102.02 102.20 5,177,227
Jul 23, 2014 102.80 102.93 101.88 102.19 4,815,975
Jul 22, 2014 101.91 102.54 101.78 102.47 6,554,213
Jul 21, 2014 101.44 101.58 101.02 101.27 6,386,413
Jul 18, 2014 100.67 101.96 100.37 101.80 8,408,731
Jul 17, 2014 101.90 102.10 100.26 100.37 11,226,538
Jul 16, 2014 103.53 103.67 101.95 102.22 11,947,879
Jul 15, 2014 105.23 105.47 102.77 103.28 14,224,802
Jul 14, 2014 105.38 105.49 105.11 105.38 7,786,696
Jul 11, 2014 105.84 106.01 104.86 105.10 5,464,127
Jul 10, 2014 105.08 106.00 104.52 105.80 4,955,123
Jul 9, 2014 106.00 106.21 105.72 106.04 5,721,371
Jul 8, 2014 106.21 106.25 105.52 105.72 6,268,373
Jul 7, 2014 105.42 106.74 105.27 106.47 7,018,503
Jul 3, 2014 105.87 106.25 105.11 105.42 4,199,082
Jul 2, 2014 105.70 105.97 105.30 105.86 3,764,939
Jul 1, 2014 105.15 106.00 104.99 105.87 5,133,942
Jun 30, 2014 105.62 106.00 104.52 104.62 6,944,226
Jun 27, 2014 105.47 105.59 104.45 104.99 6,462,995
Jun 26, 2014 105.84 105.97 105.03 105.65 5,106,917
Jun 25, 2014 104.23 105.87 104.23 105.76 6,411,062
Jun 24, 2014 104.63 105.23 104.55 104.59 5,915,291
Jun 23, 2014 104.91 105.12 104.44 104.75 6,066,848
Jun 20, 2014 104.37 105.48 104.07 105.27 12,464,629
Jun 19, 2014 102.93 103.87 102.81 103.81 5,481,511
Jun 18, 2014 101.91 102.83 101.86 102.81 5,449,119