Historical Stock Prices

JNJ 
$95.17
*  
1.05
1.09%
Get JNJ Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 95.93 96.29 94.38 95.17 9,200,169
08/27/2015 96.1 96.4 94.35 96.22 11,025,180
08/26/2015 92.91 95.22 91.46 95.11 14,694,170
08/25/2015 95.69 95.7 90.4 90.73 15,567,920
08/24/2015 91.08 95.21 81.79 92.82 25,633,180
08/21/2015 97.22 98.52 95.51 95.56 16,122,570
08/20/2015 98.95 100.1199 98.79 98.79 10,617,930
08/19/2015 99.18 99.99 98.78 99.31 7,638,886
08/18/2015 99.24 99.68 99.02 99.37 7,614,675
08/17/2015 98.44 99.88 98.06 99.87 6,893,851
08/14/2015 98.33 98.825 97.8728 98.81 5,174,168
08/13/2015 98.74 98.98 98.15 98.48 5,043,744
08/12/2015 98.4 98.73 97.41 98.71 7,597,359
08/11/2015 99.05 99.34 98.77 99.01 6,677,622
08/10/2015 99.57 100.06 99.45 99.79 6,133,408
08/07/2015 99.02 99.07 98.16 98.85 6,027,461
08/06/2015 100.49 100.6 99.01 99.07 6,983,120
08/05/2015 100.57 101 100.35 100.52 4,570,565
08/04/2015 100.41 100.5 99.65 99.8 5,998,184
08/03/2015 100 100.21 99.23 100.02 6,166,269
07/31/2015 100.34 100.98 99.96 100.21 6,216,815
07/30/2015 99.8 100 99.38 99.84 5,517,401
07/29/2015 99.26 100.05 99.05 99.73 7,853,279
07/28/2015 98.89 99.23 98.42 99.02 7,757,020
07/27/2015 98.97 98.99 97.915 98.28 8,726,945
07/24/2015 99.75 99.95 99.05 99.15 6,517,910
07/23/2015 100.5 100.6 100 100.2 5,010,727
07/22/2015 100.41 100.71 99.73 100.18 6,717,738
07/21/2015 100.6 100.81 100.07 100.34 5,889,666
07/20/2015 100.5 100.65 100.1 100.37 5,000,296
07/17/2015 100.89 100.91 99.96 100.08 8,047,991
07/16/2015 100.95 101.36 100.78 101.11 5,772,568
07/15/2015 99.76 100.94 99.63 100.42 7,990,272
07/14/2015 99.26 99.88 98.55 99.78 9,885,388
07/13/2015 100.05 100.48 99.87 100.27 6,978,304
07/10/2015 99.78 99.89 99.09 99.53 6,968,679
07/09/2015 99.05 99.5398 98.4 98.4 7,314,565
07/08/2015 98.42 98.59 97.69 97.77 6,845,206
07/07/2015 98.63 98.98 97.52 98.92 7,122,269
07/06/2015 97.71 98.5 96.64 98.2 6,817,541
07/02/2015 98.85 99.02 98.32 98.44 6,087,797
07/01/2015 98.3 98.675 97.64 98.47 6,724,281
06/30/2015 98.43 98.45 97.3 97.46 8,956,530
06/29/2015 98.98 99.35 97.62 97.68 11,132,800
06/26/2015 99.43 100.13 99.12 99.64 9,018,215
06/25/2015 99.5 99.98 99.11 99.12 6,570,601
06/24/2015 99.51 99.81 99.07 99.33 7,254,677
06/23/2015 100.1 100.36 99.48 99.78 6,046,622
06/22/2015 100.6 100.84 99.99 100.09 5,055,446
06/19/2015 99.88 100.2 99.78 99.86 11,588,880
06/18/2015 98.86 100.55 98.71 100.36 8,815,181
06/17/2015 98.38 99.1199 98.15 98.73 6,155,753
06/16/2015 97.5 98.49 97.1 98.36 6,040,903
06/15/2015 97.75 97.87 97.01 97.49 6,833,065
06/12/2015 98.88 99.229 98.12 98.35 8,714,314
06/11/2015 99.2 99.8 98.83 99.24 6,168,980
06/10/2015 98.48 99.55 98.2 98.88 10,024,890
06/09/2015 98.44 98.54 97.8 98.21 7,838,731
06/08/2015 98.6 98.98 97.96 97.96 7,053,115
06/05/2015 98.99 99.05 98.2 98.59 7,556,216
06/04/2015 99.94 100.47 99.06 99.23 8,056,990
06/03/2015 100.32 100.43 99.84 100.09 5,375,103
06/02/2015 99.92 100.24 99.1 99.98 8,312,446
06/01/2015 100.28 100.6 99.72 100.04 7,297,685
05/29/2015 101.55 101.62 99.83 100.14 9,952,986
05/28/2015 101.01 101.7 100.81 101.15 5,700,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?