Johnson & Johnson Historical Stock Prices

JNJ 
$102.95
*  
0.27
0.26%
Get JNJ Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading JNJ now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  102.83  103.19  102.71  102.95 3,483,998
08/27/2014 103.6 103.72 102.91 103.22 4,786,009
08/26/2014 103.47 103.72 103.17 103.44 3,488,185
08/25/2014 103.65 103.81 103.09 103.23 3,678,107
08/22/2014 103.63 104.03 102.97 103.1 5,076,323
08/21/2014 103.33 104.42 103.33 104.19 8,343,970
08/20/2014 102.87 103.3 102.7 103.21 5,182,962
08/19/2014 102.73 102.96 102.02 102.96 5,670,017
08/18/2014 101.92 102.72 101.75 102.7 5,979,458
08/15/2014 102.21 102.44 100.8 101.17 6,986,040
08/14/2014 101.89 102.05 101.5 102.02 5,238,134
08/13/2014 101.15 101.95 101.15 101.74 4,563,668
08/12/2014 101 101.22 100.31 100.63 4,577,733
08/11/2014 101.62 101.78 101.01 101.16 5,702,967
08/08/2014 100.21 101.15 99.77 101.08 5,618,443
08/07/2014 101.09 101.19 99.58 99.93 7,417,556
08/06/2014 99.67 100.83 99.6 100.71 7,412,037
08/05/2014 99.83 100.24 99.55 99.82 6,230,831
08/04/2014 99.99 100.375 99.315 100.16 6,775,650
08/01/2014 99.76 100.41 98.8 99.9 8,610,625
07/31/2014 101.77 101.84 100.05 100.09 9,135,892
07/30/2014 102.27 102.85 101.81 102.3 5,994,760
07/29/2014 102.45 102.51 101.69 101.96 6,053,901
07/28/2014 101.89 102.4 101.66 102.11 4,634,716
07/25/2014 102.27 102.4 101.8 102.11 3,937,870
07/24/2014 102.34 102.73 102.02 102.2 4,990,389
07/23/2014 102.8 102.93 101.8832 102.19 4,813,825
07/22/2014 101.91 102.54 101.78 102.47 6,542,874
07/21/2014 101.44 101.58 101.02 101.27 6,379,605
07/18/2014 100.67 101.96 100.37 101.8 8,408,171
07/17/2014 101.9 102.1 100.26 100.37 11,217,630
07/16/2014 103.53 103.67 101.95 102.22 11,946,850
07/15/2014 105.23 105.47 102.77 103.28 14,219,610
07/14/2014 105.38 105.49 105.11 105.38 7,784,643
07/11/2014 105.84 106.009 104.86 105.1 5,461,007
07/10/2014 105.08 106 104.52 105.8 4,955,023
07/09/2014 106 106.21 105.72 106.04 5,720,867
07/08/2014 106.21 106.25 105.52 105.72 6,268,363
07/07/2014 105.42 106.74 105.27 106.47 7,014,921
07/03/2014 105.87 106.25 105.11 105.42 4,199,082
07/02/2014 105.7 105.97 105.295 105.86 3,764,924
07/01/2014 105.15 106 104.99 105.87 5,129,160
06/30/2014 105.62 106 104.52 104.62 6,877,816
06/27/2014 105.47 105.59 104.45 104.99 6,462,969
06/26/2014 105.84 105.97 105.03 105.65 5,106,415
06/25/2014 104.23 105.87 104.23 105.76 6,411,062
06/24/2014 104.63 105.23 104.55 104.59 5,915,041
06/23/2014 104.91 105.12 104.44 104.75 6,063,171
06/20/2014 104.37 105.48 104.07 105.27 12,459,710
06/19/2014 102.93 103.87 102.81 103.81 5,481,482
06/18/2014 101.91 102.83 101.8603 102.81 5,444,884
06/17/2014 102.13 102.2 101.38 101.93 4,834,591
06/16/2014 102.52 102.89 101.84 102.45 5,537,396
06/13/2014 102.51 102.65 102.17 102.53 4,301,473
06/12/2014 103.18 103.21 102.51 102.53 5,930,639
06/11/2014 103.81 104.15 103.133 103.32 5,960,507
06/10/2014 103.47 104.12 102.77 104.1 5,742,671
06/09/2014 103.07 103.23 102.68 103.22 3,748,789
06/06/2014 103.25 103.33 102.8386 103.18 4,623,698
06/05/2014 102.78 103.36 102.42 103.22 4,730,846
06/04/2014 102.23 102.71 101.94 102.68 5,608,097
06/03/2014 101.91 102.6 101.84 102.46 6,681,195
06/02/2014 101.54 102.26 101.01 102.17 5,845,398
05/30/2014 100.7 101.54 100.55 101.46 5,973,890
05/29/2014 100.56 100.795 100.15 100.76 3,681,948
05/28/2014 100.67 100.93 100.12 100.3 4,352,746
05/27/2014 101.1 101.36 100.265 100.81 4,524,361
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?