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: 1 Year, From 22-MAY-2014 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
02/20/2015 100.18 100.366 99.11 100.26 10,081,170
02/19/2015 99.95 100.84 99.61 100.7 10,027,610
02/18/2015 100.7 100.94 99.38 99.96 7,878,047
02/17/2015 99.39 100.48 99.12 100.44 8,612,839
02/13/2015 98.44 99.67 98.33 99.62 11,153,330
02/12/2015 100.5 100.54 97.15 98.44 25,821,440
02/11/2015 100.46 100.79 99.95 100.38 8,176,113
02/10/2015 100.19 100.7 99.425 100.35 12,269,380
02/09/2015 101.06 101.06 99.1 99.78 9,848,186
02/06/2015 102.11 102.45 100.83 101.1 9,215,593
02/05/2015 101.57 102.56 101.46 102.46 6,635,148
02/04/2015 102.12 102.45 101.02 101.36 9,509,099
02/03/2015 101.4 102.56 101.12 102.46 10,001,290
02/02/2015 100.49 100.85 99.38 100.83 8,990,048
01/30/2015 101.58 102 100.09 100.14 10,671,870
01/29/2015 101.51 102.46 100.67 102.38 7,561,790
01/28/2015 102.48 102.93 101.44 101.48 9,049,385
01/27/2015 101.83 102.7671 100.93 102.09 10,159,820
01/26/2015 101.8 102.45 101.21 102.26 8,962,530
01/23/2015 102.94 102.97 101.9397 102.2 10,119,020
01/22/2015 102.39 103.83 101.57 103.76 9,032,598
01/21/2015 100.56 102.1 100.4 101.9 11,702,100
01/20/2015 101.55 102.05 100.26 101.29 20,465,480
01/16/2015 102.06 104.62 102 104.04 14,088,620
01/15/2015 102.97 103.93 101.95 102.49 10,834,110
01/14/2015 103.86 104.43 103.51 104 8,885,982
01/13/2015 105.44 106.33 104.24 104.76 10,154,740
01/12/2015 105.17 105.82 104.3 104.58 6,838,916
01/09/2015 106.5 106.5 104.75 104.94 7,360,742
01/08/2015 106.06 106.49 105.75 106.39 9,923,009
01/07/2015 103.91 105.83 103.81 105.56 7,925,385
01/06/2015 104.34 104.99 102.94 103.28 7,427,352
01/05/2015 104.48 104.73 103.682 103.79 8,076,175
01/02/2015 105.05 105.55 104.13 104.52 5,755,231
12/31/2014 105.61 106.11 104.54 104.57 6,196,822
12/30/2014 105.42 105.8 105.06 105.36 4,371,675
12/29/2014 104.64 105.69 104.61 105.33 4,273,424
12/26/2014 105.07 105.69 104.69 105.06 2,950,901
12/24/2014 104.38 105.33 104.38 104.59 3,420,184
12/23/2014 106.66 106.91 103.92 104.28 10,180,780
12/22/2014 105.69 106.83 105.67 106.74 8,118,626
12/19/2014 106.63 107.39 105.5 105.55 19,144,960
12/18/2014 105.62 106.82 104.74 106.81 11,732,160
12/17/2014 103.27 104.49 102.7 104.07 10,199,340
12/16/2014 103.48 105.21 102.5 102.76 10,212,040
12/15/2014 104.77 105.06 103.63 103.96 12,098,190
12/12/2014 106.65 106.87 104.39 104.43 8,326,941
12/11/2014 105.85 107.305 105.36 106.72 7,114,625
12/10/2014 107.61 107.96 106.15 106.24 9,416,012
12/09/2014 108.22 108.47 106.89 108.05 7,200,268
12/08/2014 108.42 108.88 108.1405 108.52 6,500,691
12/05/2014 107.53 108.74 107.221 108.51 6,447,864
12/04/2014 108.09 108.3 107.38 107.56 6,701,083
12/03/2014 108.54 108.99 107.65 107.72 8,956,236
12/02/2014 107.97 108.53 107.5 108.51 6,184,380
12/01/2014 107.89 108.813 107.35 108.03 5,638,329
11/28/2014 107.61 108.82 107.33 108.25 5,881,239
11/26/2014 106.77 107.25 106.6 107.21 5,503,696
11/25/2014 106.98 107.19 106.7 106.7 7,362,400
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
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
05/23/2014 101.04 101.16 100.67 100.98 5,275,744
05/22/2014 100.58 101.01 100.08 100.96 5,121,614
*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?