JNJ: Johnson & Johnson Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 100.8202

CLOSE 100.8153

Low

LOW 86.09

High

HIGH 109.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	91.14	91.73	91.01	91.03
01/03/2014	91.29	92.22	91.26	91.85
01/06/2014	91.93	92.75	91.87	92.33
01/07/2014	93.04	94.62	92.99	94.29
01/08/2014	94.17	94.6	93.88	94.16
01/09/2014	94.94	95.38	94.09	94.73
01/10/2014	94.64	94.98	94.14	94.74
01/13/2014	94.37	94.99	94.06	94.5
01/14/2014	94.6	94.9	94.32	94.72
01/15/2014	94.65	95.27	94.51	94.8
01/16/2014	94.6	95.09	94.23	94.64
01/17/2014	94.72	95.17	94.38	95.06
01/21/2014	94.93	95.1	92.62	94.03
01/22/2014	93.99	94.55	93.54	94.32
01/23/2014	93.74	93.8	92.41	92.74
01/24/2014	92.12	92.61	90.61	90.61
01/27/2014	90.3	90.76	89.85	89.94
01/28/2014	90.58	90.6	89.79	90.1
01/29/2014	89.47	89.71	88.53	88.9
01/30/2014	89.62	89.78	89.01	89.5
01/31/2014	89.01	89.34	88.15	88.47
02/03/2014	88.75	88.78	86.61	86.78
02/04/2014	86.93	87.28	86.09	86.62
02/05/2014	86.49	87.67	86.48	87.28
02/06/2014	87.63	88.76	87.55	88.75
02/07/2014	88.92	90.04	88.61	90.04
02/10/2014	90.24	91.08	89.8	91.07
02/11/2014	91.09	92.97	90.95	92.97
02/12/2014	92.95	92.99	91.95	92.42
02/13/2014	92	92.62	91.71	92.56
02/14/2014	92.6	92.95	92.03	92.76
02/18/2014	92.77	92.85	92.09	92.17
02/19/2014	92.15	92.75	91.57	91.64
02/20/2014	91.69	92.73	91.31	92.38
02/21/2014	91.86	92.25	91.45	91.52
02/24/2014	91.45	92.06	91.1	91.11
02/25/2014	91.59	91.87	90.66	91.11
02/26/2014	91.11	91.54	90.77	91.11
02/27/2014	91.16	91.42	90.75	91.36
02/28/2014	91.42	92.64	91.06	92.12
03/03/2014	91.13	91.98	90.83	91.56
03/04/2014	92.47	93.46	92.25	93.34
03/05/2014	93.27	93.3	92.38	92.59
03/06/2014	93.19	93.65	92.82	92.89
03/07/2014	93.37	93.48	92.69	93.32
03/10/2014	93.17	93.49	92.79	93.45
03/11/2014	93.71	93.75	93.09	93.49
03/12/2014	92.82	93.62	92.65	93.6
03/13/2014	93.85	94.2	92.98	93
03/14/2014	92.88	93.44	92.46	92.81
03/17/2014	93.26	94.18	93.18	93.93
03/18/2014	93.9	94.24	93.48	93.94
03/19/2014	93.89	94.36	92.92	93.59
03/20/2014	93.52	94.19	92.96	94.12
03/21/2014	94.77	95.93	93.88	95.93
03/24/2014	95.3	95.43	94.54	95.2
03/25/2014	95.7	97.7	95.7	97.38
03/26/2014	97.51	98.47	97.05	97.05
03/27/2014	97.08	97.7	96.26	97.28
03/28/2014	97.51	98.22	96.96	97.44
03/31/2014	98	98.6	97.61	98.23
04/01/2014	98.31	98.68	97.37	97.94
04/02/2014	98.01	98.39	97.37	98.23
04/03/2014	97.97	98.34	97.53	98.26
04/04/2014	98.62	99.38	98.32	98.42
04/07/2014	98.39	99.36	97.83	97.89
04/08/2014	98.03	98.73	97.5	98.06
04/09/2014	98.42	99	97.78	98.95
04/10/2014	98.86	98.93	96.52	96.54
04/11/2014	96.2	97.2	96.05	96.87
04/14/2014	97.28	97.36	96.25	97.14
04/15/2014	98.45	99.21	98.05	99.2
04/16/2014	99.57	99.71	98.07	98.75
04/17/2014	98.69	99.65	98.69	98.96
04/21/2014	99.01	100.13	98.67	100
04/22/2014	100	100.75	99.74	100.18
04/23/2014	100.24	100.56	99.92	100.22
04/24/2014	100.24	100.37	99.55	99.96
04/25/2014	99.97	100.26	99.4	99.79
04/28/2014	100.56	101.5	100.12	101.34
04/29/2014	101.63	101.98	100.96	101.03
04/30/2014	100.84	101.67	100.7	101.29
05/01/2014	100.77	101.03	99.93	100.53
05/02/2014	100.17	100.38	98.88	99.31
05/05/2014	99.29	100.17	99.04	100
05/06/2014	100.02	100.02	99.51	99.51
05/07/2014	99.85	101.05	99.35	100.91
05/08/2014	100.67	101.09	100.36	100.5
05/09/2014	100.86	101.25	100.41	100.91
05/12/2014	101.24	101.24	100.42	100.52
05/13/2014	100.9	101.49	100.63	101.02
05/14/2014	100.95	101.1	100.77	100.87
05/15/2014	100.64	100.84	100.41	100.69
05/16/2014	100.57	100.89	100.14	100.58
05/19/2014	100.22	100.93	100.13	100.64
05/20/2014	100.81	100.98	99.96	100.25
05/21/2014	100.6	101.2	100.53	101.14
05/22/2014	100.58	101.01	100.08	100.96
05/23/2014	101.04	101.16	100.67	100.98
05/27/2014	101.1	101.36	100.27	100.81
05/28/2014	100.67	100.93	100.12	100.3
05/29/2014	100.56	100.8	100.15	100.76
05/30/2014	100.7	101.54	100.55	101.46
06/02/2014	101.54	102.26	101.01	102.17
06/03/2014	101.91	102.6	101.84	102.46
06/04/2014	102.23	102.71	101.94	102.68
06/05/2014	102.78	103.36	102.42	103.22
06/06/2014	103.25	103.33	102.84	103.18
06/09/2014	103.07	103.23	102.68	103.22
06/10/2014	103.47	104.12	102.77	104.1
06/11/2014	103.81	104.15	103.13	103.32
06/12/2014	103.18	103.21	102.51	102.53
06/13/2014	102.51	102.65	102.17	102.53
06/16/2014	102.52	102.89	101.84	102.45
06/17/2014	102.13	102.2	101.38	101.93
06/18/2014	101.91	102.83	101.86	102.81
06/19/2014	102.93	103.87	102.81	103.81
06/20/2014	104.37	105.48	104.07	105.27
06/23/2014	104.91	105.12	104.44	104.75
06/24/2014	104.63	105.23	104.55	104.59
06/25/2014	104.23	105.87	104.23	105.76
06/26/2014	105.84	105.97	105.03	105.65
06/27/2014	105.47	105.59	104.45	104.99
06/30/2014	105.62	106	104.52	104.62
07/01/2014	105.15	106	104.99	105.87
07/02/2014	105.7	105.97	105.3	105.86
07/03/2014	105.87	106.25	105.11	105.42
07/07/2014	105.42	106.74	105.27	106.47
07/08/2014	106.21	106.25	105.52	105.72
07/09/2014	106	106.21	105.72	106.04
07/10/2014	105.08	106	104.52	105.8
07/11/2014	105.84	106.01	104.86	105.1
07/14/2014	105.38	105.49	105.11	105.38
07/15/2014	105.23	105.47	102.77	103.28
07/16/2014	103.53	103.67	101.95	102.22
07/17/2014	101.9	102.1	100.26	100.37
07/18/2014	100.67	101.96	100.37	101.8
07/21/2014	101.44	101.58	101.02	101.27
07/22/2014	101.91	102.54	101.78	102.47
07/23/2014	102.8	102.93	101.88	102.19
07/24/2014	102.34	102.73	102.02	102.2
07/25/2014	102.27	102.4	101.8	102.11
07/28/2014	101.89	102.4	101.66	102.11
07/29/2014	102.45	102.51	101.69	101.96
07/30/2014	102.27	102.85	101.81	102.3
07/31/2014	101.77	101.84	100.05	100.09
08/01/2014	99.76	100.41	98.8	99.9
08/04/2014	99.99	100.38	99.32	100.16
08/05/2014	99.83	100.24	99.55	99.82
08/06/2014	99.67	100.83	99.6	100.71
08/07/2014	101.09	101.19	99.58	99.93
08/08/2014	100.21	101.15	99.77	101.08
08/11/2014	101.62	101.78	101.01	101.16
08/12/2014	101	101.22	100.31	100.63
08/13/2014	101.15	101.95	101.15	101.74
08/14/2014	101.89	102.05	101.5	102.02
08/15/2014	102.21	102.44	100.8	101.17
08/18/2014	101.92	102.72	101.75	102.7
08/19/2014	102.73	102.96	102.02	102.96
08/20/2014	102.87	103.3	102.7	103.21
08/21/2014	103.33	104.42	103.33	104.19
08/22/2014	103.63	104.03	102.97	103.1
08/25/2014	103.65	103.81	103.09	103.23
08/26/2014	103.47	103.72	103.17	103.44
08/27/2014	103.6	103.72	102.91	103.22
08/28/2014	102.9	103.19	102.71	102.95
08/29/2014	103.1	103.76	103.01	103.73
09/02/2014	103.3	103.71	103.02	103.36
09/03/2014	103.82	104.1	103.54	103.76
09/04/2014	103.99	104.1	103.76	103.84
09/05/2014	103.92	104.42	103.34	104.42
09/08/2014	104.42	104.58	103.83	104.05
09/09/2014	104.4	104.4	103.55	103.8
09/10/2014	104.19	105.34	103.96	104.99
09/11/2014	104.78	104.89	104.1	104.55
09/12/2014	104.54	104.81	103.96	104.58
09/15/2014	104.59	104.91	104.35	104.72
09/16/2014	104.49	105.94	104.3	105.88
09/17/2014	105.88	106.63	105.8	106.19
09/18/2014	106.18	107.41	106.03	107.35
09/19/2014	107.89	108.37	107.62	107.99
09/22/2014	108	108.25	107.78	107.88
09/23/2014	107.77	108.1	107.19	107.46
09/24/2014	107.7	108.77	107.34	108.64
09/25/2014	108.53	108.55	107.07	107.1
09/26/2014	107.41	107.49	106.2	107.1
09/29/2014	106.38	106.65	106.04	106.54
09/30/2014	106.5	107.21	106.45	106.59
10/01/2014	105.98	106.28	103.95	104.3
10/02/2014	104.06	104.54	103.25	103.85
10/03/2014	104.23	105.19	104.13	105.13
10/06/2014	105.68	106	104.37	104.86
10/07/2014	104.46	104.46	102.34	102.39
10/08/2014	102.43	105.03	102.04	104.91
10/09/2014	104.63	104.86	101.79	102.08
10/10/2014	102.35	102.53	101.23	101.23
10/13/2014	101.46	101.46	99.02	99.12
10/14/2014	100.53	100.9	95.34	97.01
10/15/2014	96.05	98.72	95.1	98.21
10/16/2014	96.97	98	96.5	96.78
10/17/2014	97.54	99.15	97.31	98.7
10/20/2014	98.83	99.2	98.32	99.2
10/21/2014	99.83	100.38	99.34	100.36
10/22/2014	101.1	101.79	100.52	101.22
10/23/2014	102.26	102.98	101.94	102.63
10/24/2014	102.95	103.29	102.21	103.13
10/27/2014	103.07	104.24	103.04	104.07
10/28/2014	104.55	104.8	103.56	104.79
10/29/2014	105	105.56	104.86	105.56
10/30/2014	105.17	107.05	104.91	107.04
10/31/2014	107.94	108.18	107.26	107.78
11/03/2014	107.83	108.12	106.75	107.46
11/04/2014	107.89	108.73	107.34	108.62
11/05/2014	109.05	109.26	107.95	108.82
11/06/2014	108.93	109.32	108.55	109.01
11/07/2014	109	109.03	107.92	108.2
11/10/2014	108.07	108.92	107.2	108.82
11/11/2014	108.88	109.4	108.55	108.91
11/12/2014	108.67	109	108.39	108.75
11/13/2014	109.05	109.49	108.5	109.07
11/14/2014	108.92	109.06	108.01	108.16
11/17/2014	108	108.69	107.61	108.3
11/18/2014	108.13	109.06	107.72	108.83
11/19/2014	108.45	108.81	108.1	108.76
11/20/2014	108.55	108.57	107.69	108.18
11/21/2014	108.73	108.73	107.62	107.86
11/24/2014	107.92	108.23	106.64	106.88
11/25/2014	106.98	107.19	106.7	106.7
11/26/2014	106.77	107.25	106.6	107.21
11/28/2014	107.61	108.82	107.33	108.25
12/01/2014	107.89	108.81	107.35	108.03
12/02/2014	107.97	108.53	107.5	108.51
12/03/2014	108.54	108.99	107.65	107.72
12/04/2014	108.09	108.3	107.38	107.56
12/05/2014	107.53	108.74	107.22	108.51
12/08/2014	108.42	108.88	108.14	108.52
12/09/2014	108.22	108.47	106.89	108.05
12/10/2014	107.61	107.96	106.15	106.24
12/11/2014	105.85	107.31	105.36	106.72
12/12/2014	106.65	106.87	104.39	104.43
12/15/2014	104.77	105.06	103.63	103.96
12/16/2014	103.48	105.21	102.5	102.76
12/17/2014	103.27	104.49	102.7	104.07
12/18/2014	105.62	106.82	104.74	106.81
12/19/2014	106.63	107.39	105.5	105.55
12/22/2014	105.69	106.83	105.67	106.74
12/23/2014	106.66	106.91	103.92	104.28
12/24/2014	104.38	105.33	104.38	104.59
12/26/2014	105.07	105.69	104.69	105.06
12/29/2014	104.64	105.69	104.61	105.33
12/30/2014	105.42	105.8	105.06	105.36
12/31/2014	105.61	106.11	104.54	104.57

Menu

Create your free account now!

JNJ: Johnson & Johnson Historical Data

2014 Historical Chart

Average

Low

High