Historical Stock Prices

JNJ 
$101.35
*  
1.07
1.04%
Get JNJ Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 102.27 102.41 101.33 101.35 6,216,510
05/21/2015 102.91 103.3007 102.34 102.42 6,875,323
05/20/2015 104.42 104.48 103.31 103.6 7,142,647
05/19/2015 103.66 104.12 103.2549 103.96 7,722,936
05/18/2015 102.37 104.34 102.32 103.42 10,467,350
05/15/2015 101.98 102.32 101.67 102.3 6,022,818
05/14/2015 100.97 101.87 100.95 101.83 5,453,773
05/13/2015 100.68 101.13 100.47 100.55 5,826,537
05/12/2015 100.88 101.05 100.28 100.47 6,903,067
05/11/2015 101.32 101.66 101.01 101.03 5,698,876
05/08/2015 100.48 101.67 100.443 101.47 7,508,002
05/07/2015 98.94 100 98.91 99.66 6,398,017
05/06/2015 99.62 99.87 98.66 99.17 8,029,120
05/05/2015 100.13 100.29 99.29 99.5 8,828,129
05/04/2015 100.33 100.55 100.16 100.35 5,519,585
05/01/2015 99.62 100.39 99.62 100.13 6,255,109
04/30/2015 100.07 100.15 98.77 99.2 10,159,000
04/29/2015 100.51 100.61 99.9 100.39 8,919,531
04/28/2015 100.45 100.9455 99.31 100.74 7,481,242
04/27/2015 101.16 101.6 100.47 100.58 9,098,838
04/24/2015 100.11 101.529 100 101.08 6,555,930
04/23/2015 100.5 100.82 99.91 100.46 7,337,389
04/22/2015 100.63 100.8 99.96 100.43 4,764,283
04/21/2015 100.66 100.99 100.16 100.3 6,510,634
04/20/2015 100.26 100.88 100.05 100.21 6,668,163
04/17/2015 99.37 99.8515 99.11 99.58 11,069,830
04/16/2015 100.27 100.3199 99.77 99.79 7,324,783
04/15/2015 100.54 101.24 100.33 100.6 8,221,211
04/14/2015 101.05 101.46 100.185 100.52 9,321,271
04/13/2015 101.54 101.98 100.55 100.55 10,743,310
04/10/2015 101.33 102.14 100.93 102.06 6,782,420
04/09/2015 100.57 101.65 100.33 101.33 8,062,244
04/08/2015 99.84 100.45 99.6 100.16 7,354,110
04/07/2015 99.55 100.87 99.433 100.1 7,891,172
04/06/2015 98.84 99.56 98.04 99.16 9,688,611
04/02/2015 99.44 99.99 98.89 99.64 6,097,146
04/01/2015 100.46 100.46 98.61 99.15 11,351,430
03/31/2015 100.97 101.49 100.59 100.6 8,027,087
03/30/2015 101.24 101.86 100.76 101.55 6,053,201
03/27/2015 100.28 100.95 100.15 100.34 5,847,206
03/26/2015 99.95 100.81 99.56 100.14 9,967,991
03/25/2015 101.85 102.5 100.34 100.34 8,443,580
03/24/2015 102.83 103.23 101.93 101.96 8,363,938
03/23/2015 102.47 103.35 102.23 102.98 9,010,698
03/20/2015 101.87 102.9 101.76 102.4 12,426,350
03/19/2015 101.04 101.955 100.91 101.69 6,845,344
03/18/2015 99.89 101.74 99.13 101.46 7,963,652
03/17/2015 100.11 100.52 99.41 99.89 7,301,346
03/16/2015 99.74 101.07 99.74 101.06 7,726,439
03/13/2015 99.85 100.05 98.6393 99.21 7,815,461
03/12/2015 98.96 100.24 98.83 99.83 8,317,891
03/11/2015 99.83 99.83 98.22 98.32 9,129,343
03/10/2015 99.99 100.44 99.51 99.53 8,731,665
03/09/2015 100.2 100.92 99.76 100.66 5,701,032
03/06/2015 102.09 102.43 99.88 100.11 9,287,171
03/05/2015 102.07 103.21 102 102.52 8,041,986
03/04/2015 102.12 102.12 101.17 101.65 8,641,624
03/03/2015 103.1 103.1 101.81 102.34 6,419,609
03/02/2015 102.86 103.41 102.7 103.22 7,268,540
02/27/2015 103.04 103.33 102.48 102.51 8,493,626
02/26/2015 101.38 103.18 101.22 102.8 11,437,510
02/25/2015 100.94 101.29 100.16 101.21 9,657,776
02/24/2015 100.25 101.05 100 100.7 6,587,552
02/23/2015 100.74 100.77 99.8 100.18 6,878,246
*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?