Johnson & Johnson historical prices

   Watch this stock

Historical chart

    109.07 
    101.59 
    94.10 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 106.77 107.25 106.60 107.21 5,503,702
Nov 25, 2014 106.98 107.19 106.70 106.70 7,367,894
Nov 24, 2014 107.92 108.23 106.64 106.88 9,097,994
Nov 21, 2014 108.73 108.73 107.62 107.86 8,417,378
Nov 20, 2014 108.55 108.57 107.69 108.18 8,090,667
Nov 19, 2014 108.45 108.81 108.10 108.76 5,217,829
Nov 18, 2014 108.13 109.06 107.72 108.83 5,407,151
Nov 17, 2014 108.00 108.69 107.61 108.30 5,232,983
Nov 14, 2014 108.92 109.06 108.01 108.16 5,650,746
Nov 13, 2014 109.05 109.49 108.50 109.07 4,859,955
Nov 12, 2014 108.67 109.00 108.39 108.75 4,895,939
Nov 11, 2014 108.88 109.40 108.55 108.91 6,229,047
Nov 10, 2014 108.07 108.92 107.20 108.82 7,573,288
Nov 7, 2014 109.00 109.03 107.92 108.20 6,652,571
Nov 6, 2014 108.93 109.32 108.55 109.01 6,200,277
Nov 5, 2014 109.05 109.26 107.95 108.82 6,966,795
Nov 4, 2014 107.89 108.73 107.34 108.62 9,349,214
Nov 3, 2014 107.83 108.12 106.75 107.46 7,084,618
Oct 31, 2014 107.94 108.18 107.26 107.78 10,803,709
Oct 30, 2014 105.17 107.05 104.91 107.04 9,068,343
Oct 29, 2014 105.00 105.56 104.86 105.56 8,188,368
Oct 28, 2014 104.55 104.80 103.56 104.79 10,347,753
Oct 27, 2014 103.07 104.24 103.04 104.07 7,044,535
Oct 24, 2014 102.95 103.29 102.21 103.13 5,973,242
Oct 23, 2014 102.26 102.98 101.94 102.63 7,570,675
Oct 22, 2014 101.10 101.79 100.52 101.22 9,364,649
Oct 21, 2014 99.83 100.38 99.34 100.36 7,288,282
Oct 20, 2014 98.83 99.20 98.32 99.20 7,991,982
Oct 17, 2014 97.54 99.15 97.31 98.70 12,281,405
Oct 16, 2014 96.97 98.00 96.50 96.78 14,575,531