Johnson & Johnson Historical Stock Prices

JNJ 
$106.7
*  
0.18
0.17%
Get JNJ Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading JNJ now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    JNJ After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  107.19  107.19  106.70  106.70 7,358,168
11/24/2014 107.92 108.23 106.64 106.88 9,097,692
11/21/2014 108.73 108.73 107.62 107.86 8,416,498
11/20/2014 108.55 108.57 107.69 108.18 8,085,591
11/19/2014 108.45 108.81 108.1 108.76 5,217,779
11/18/2014 108.13 109.06 107.72 108.83 5,407,151
11/17/2014 108 108.69 107.61 108.3 5,230,090
11/14/2014 108.92 109.06 108.01 108.16 5,650,629
11/13/2014 109.05 109.49 108.5 109.07 4,859,340
11/12/2014 108.67 109 108.3862 108.75 4,889,386
11/11/2014 108.88 109.4 108.55 108.91 6,221,103
11/10/2014 108.07 108.92 107.2 108.82 7,571,073
11/07/2014 109 109.03 107.92 108.2 6,652,566
11/06/2014 108.93 109.32 108.55 109.01 6,197,525
11/05/2014 109.05 109.26 107.95 108.82 6,966,684
11/04/2014 107.89 108.73 107.34 108.62 9,348,957
11/03/2014 107.83 108.12 106.75 107.46 7,079,953
10/31/2014 107.94 108.18 107.26 107.78 10,800,120
10/30/2014 105.17 107.05 104.91 107.04 9,065,302
10/29/2014 105 105.56 104.86 105.56 8,187,545
10/28/2014 104.55 104.8 103.56 104.79 10,220,600
10/27/2014 103.07 104.24 103.035 104.07 7,043,819
10/24/2014 102.95 103.29 102.2056 103.13 5,972,952
10/23/2014 102.26 102.98 101.94 102.63 7,383,070
10/22/2014 101.1 101.79 100.52 101.22 9,359,974
10/21/2014 99.83 100.38 99.34 100.36 7,287,332
10/20/2014 98.83 99.2 98.32 99.2 7,988,604
10/17/2014 97.54 99.15 97.31 98.7 12,272,820
10/16/2014 96.97 98 96.5 96.78 14,569,920
10/15/2014 96.05 98.72 95.1 98.21 21,892,010
10/14/2014 100.53 100.9 95.34 97.01 20,805,490
10/13/2014 101.46 101.46 99.02 99.12 10,333,100
10/10/2014 102.35 102.53 101.23 101.23 9,984,149
10/09/2014 104.63 104.86 101.79 102.08 10,675,860
10/08/2014 102.43 105.03 102.0401 104.91 8,319,863
10/07/2014 104.46 104.46 102.34 102.39 8,407,554
10/06/2014 105.68 106 104.365 104.86 5,015,143
10/03/2014 104.23 105.19 104.13 105.13 6,856,115
10/02/2014 104.06 104.54 103.25 103.85 7,565,947
10/01/2014 105.98 106.28 103.95 104.3 12,263,710
09/30/2014 106.5 107.2099 106.45 106.59 6,724,994
09/29/2014 106.38 106.65 106.04 106.54 6,581,602
09/26/2014 107.41 107.49 106.2 107.1 4,467,445
09/25/2014 108.53 108.55 107.07 107.1 5,688,223
09/24/2014 107.7 108.77 107.34 108.64 5,890,859
09/23/2014 107.77 108.1 107.19 107.46 8,104,914
09/22/2014 108 108.25 107.775 107.88 5,788,326
09/19/2014 107.89 108.37 107.62 107.99 13,030,320
09/18/2014 106.18 107.41 106.03 107.35 6,627,842
09/17/2014 105.88 106.63 105.8 106.19 6,437,264
09/16/2014 104.49 105.94 104.3 105.88 6,081,327
09/15/2014 104.59 104.91 104.35 104.72 4,525,464
09/12/2014 104.54 104.805 103.96 104.58 5,929,220
09/11/2014 104.78 104.89 104.0999 104.55 4,834,013
09/10/2014 104.19 105.34 103.96 104.99 7,402,036
09/09/2014 104.4 104.4 103.55 103.8 5,999,379
09/08/2014 104.42 104.58 103.83 104.05 4,900,262
09/05/2014 103.92 104.42 103.34 104.42 5,744,421
09/04/2014 103.99 104.1 103.76 103.84 6,147,728
09/03/2014 103.82 104.1 103.54 103.76 4,725,840
09/02/2014 103.3 103.7097 103.02 103.36 4,644,820
08/29/2014 103.1 103.76 103.0069 103.73 5,287,678
08/28/2014 102.9 103.19 102.71 102.95 3,482,115
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
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?