JNJ Historical Prices | Johnson & Johnson Common Stock Stock

TSX

0.07% TSX Ventures 0.00%

Johnson & Johnson (JNJ)

-NYSE

86.82 0.39(0.45%) 4:01PM EDT|After Hours : 86.75 0.07 (0.08%) 4:54PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	87.11	87.97	87.00	87.21	14,424,200	87.21
2013-05-23	0.66 Dividend
May 22, 2013	88.70	89.99	88.20	88.46	13,825,900	87.80
May 21, 2013	87.94	88.64	87.79	88.59	10,099,600	87.93
May 20, 2013	88.10	88.20	87.81	88.01	7,235,800	87.35
May 17, 2013	87.47	88.20	87.41	88.09	11,437,700	87.43
May 16, 2013	87.33	87.77	87.06	87.45	9,441,900	86.80
May 15, 2013	86.94	87.88	86.94	87.64	13,444,400	86.99
May 14, 2013	85.76	87.08	85.76	86.97	10,360,700	86.32
May 13, 2013	85.56	86.07	85.44	85.85	6,631,500	85.21
May 10, 2013	85.29	85.76	85.18	85.76	7,594,800	85.12
May 9, 2013	85.45	85.69	84.96	85.15	8,342,000	84.51
May 8, 2013	85.48	85.60	84.93	85.46	8,044,600	84.82
May 7, 2013	84.87	85.57	84.63	85.53	9,061,800	84.89
May 6, 2013	85.78	85.78	84.55	84.68	8,815,600	84.05
May 3, 2013	85.58	85.99	85.45	85.75	9,213,800	85.11
May 2, 2013	84.44	85.21	84.17	85.16	8,668,900	84.52
May 1, 2013	84.50	85.13	83.88	84.23	12,312,100	83.60
Apr 30, 2013	85.39	85.70	84.89	85.23	12,099,600	84.59
Apr 29, 2013	85.02	85.89	84.91	85.58	8,038,000	84.94
Apr 26, 2013	85.30	85.49	84.81	85.12	6,784,700	84.48
Apr 25, 2013	84.54	85.44	84.34	85.22	8,689,400	84.58
Apr 24, 2013	85.68	85.74	84.28	84.39	9,480,600	83.76
Apr 23, 2013	84.99	85.68	84.00	85.45	8,982,100	84.81
Apr 22, 2013	84.59	84.93	84.20	84.83	6,989,900	84.20
Apr 19, 2013	83.51	84.57	83.47	84.49	10,787,600	83.86
Apr 18, 2013	83.96	84.30	83.03	83.18	9,921,500	82.56
Apr 17, 2013	83.36	84.43	83.29	83.90	13,693,300	83.27
Apr 16, 2013	82.33	83.54	82.07	83.44	12,620,000	82.82
Apr 15, 2013	82.72	83.09	81.71	81.71	12,385,800	81.10
Apr 12, 2013	82.25	82.74	82.17	82.74	6,987,000	82.12
Apr 11, 2013	82.14	82.96	82.08	82.32	9,882,700	81.71
Apr 10, 2013	81.83	82.20	81.74	82.02	7,583,200	81.41
Apr 9, 2013	81.26	81.75	81.24	81.52	9,111,000	80.91
Apr 8, 2013	81.27	81.39	80.31	81.11	15,828,500	80.50
Apr 5, 2013	81.79	82.11	81.62	82.04	8,581,400	81.43
Apr 4, 2013	82.20	82.72	81.93	82.41	10,303,000	81.80
Apr 3, 2013	82.74	82.95	81.57	82.07	12,254,000	81.46
Apr 2, 2013	82.00	82.69	81.90	82.69	10,342,200	82.07
Apr 1, 2013	81.39	81.96	81.28	81.93	7,376,800	81.32
Mar 28, 2013	81.37	81.59	80.95	81.53	11,332,100	80.92
Mar 27, 2013	80.56	81.35	80.27	81.27	10,703,400	80.66
Mar 26, 2013	79.93	80.88	79.85	80.85	12,682,900	80.25
Mar 25, 2013	79.83	79.94	79.47	79.68	9,616,600	79.09
Mar 22, 2013	79.11	79.74	79.02	79.74	6,873,100	79.15
Mar 21, 2013	79.12	79.50	78.77	79.01	8,436,300	78.42
Mar 20, 2013	79.18	79.61	79.17	79.45	8,000,800	78.86
Mar 19, 2013	78.98	79.09	78.50	78.86	7,095,800	78.27
Mar 18, 2013	78.72	79.19	78.70	78.81	8,005,400	78.22
Mar 15, 2013	78.62	79.24	78.62	79.19	18,296,500	78.60
Mar 14, 2013	78.67	79.10	78.49	79.10	10,130,400	78.51
Mar 13, 2013	78.52	78.67	78.20	78.55	7,983,400	77.96
Mar 12, 2013	78.50	78.69	78.21	78.56	8,790,500	77.97
Mar 11, 2013	77.92	78.52	77.84	78.44	8,807,600	77.85
Mar 8, 2013	77.84	78.22	77.70	78.19	8,554,100	77.61
Mar 7, 2013	77.62	77.96	77.59	77.75	7,996,500	77.17
Mar 6, 2013	77.69	77.74	77.22	77.39	8,535,200	76.81
Mar 5, 2013	77.56	77.71	77.44	77.66	9,399,400	77.08
Mar 4, 2013	76.73	77.28	76.73	77.20	12,628,000	76.62
Mar 1, 2013	75.79	76.77	75.73	76.70	9,528,300	76.13
Feb 28, 2013	76.23	76.49	76.11	76.11	11,806,300	75.54
Feb 27, 2013	75.68	76.45	75.60	76.32	8,180,300	75.75
Feb 26, 2013	75.88	76.34	75.50	75.75	10,742,100	75.18
Feb 25, 2013	76.47	76.66	75.57	75.57	10,603,300	75.01
Feb 22, 2013	76.39	76.49	75.97	76.25	8,571,500	75.68
2013-02-22	0.61 Dividend
Feb 21, 2013	76.47	77.02	76.38	76.87	9,465,700	75.69
Feb 20, 2013	76.79	76.97	76.54	76.65	7,857,500	75.47
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On JNJ

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Johnson & Johnson (JNJ)