Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	89.01	89.34	88.15	88.47	12,198,893	-1.03(-1.15%)
Jan 30, 2014	89.62	89.78	89.01	89.50	6,870,878	+0.60(+0.67%)
Jan 29, 2014	89.47	89.71	88.53	88.90	11,160,005	-1.20(-1.33%)
Jan 28, 2014	90.58	90.60	89.79	90.10	8,233,507	+0.16(+0.18%)
Jan 27, 2014	90.30	90.76	89.85	89.94	8,684,496	-0.67(-0.74%)
Jan 24, 2014	92.12	92.61	90.61	90.61	10,661,597	-2.13(-2.30%)
Jan 23, 2014	93.74	93.80	92.41	92.74	9,287,618	-1.58(-1.68%)
Jan 22, 2014	93.99	94.55	93.54	94.32	8,874,201	+0.29(+0.31%)
Jan 21, 2014	94.93	95.10	92.62	94.03	16,341,249	-1.03(-1.08%)
Jan 17, 2014	94.72	95.06	95.06	95.06	13,714,400	+0.42(+0.44%)
Jan 16, 2014	94.60	95.09	94.23	94.64	8,398,056	-0.16(-0.17%)
Jan 15, 2014	94.72	95.27	94.51	94.80	7,390,287	+0.08(+0.08%)
Jan 14, 2014	94.60	94.90	94.32	94.72	7,563,231	+0.22(+0.23%)
Jan 13, 2014	94.37	94.99	94.06	94.50	9,589,128	-0.24(-0.25%)
Jan 10, 2014	94.64	94.97	94.14	94.74	6,700,178	+0.01(+0.01%)
Jan 09, 2014	94.94	95.38	94.09	94.73	7,944,074	+0.57(+0.61%)
Jan 08, 2014	94.17	94.60	93.88	94.16	9,098,968	-0.13(-0.14%)
Jan 07, 2014	93.04	94.62	92.99	94.29	11,033,279	+1.96(+2.12%)
Jan 06, 2014	91.93	92.75	91.87	92.33	7,442,742	+0.48(+0.52%)
Jan 03, 2014	91.29	92.22	91.26	91.85	5,637,762	+0.82(+0.90%)
Jan 02, 2014	91.14	91.73	91.01	91.03	5,907,621	-0.56(-0.61%)
Dec 31, 2013	92.17	91.59	91.59	91.59	6,348,200	-0.71(-0.77%)
Dec 30, 2013	92.16	92.30	91.73	92.30	4,368,478	-0.05(-0.05%)
Dec 27, 2013	92.77	92.96	92.18	92.35	3,511,614	-0.19(-0.21%)
Dec 26, 2013	91.99	92.54	91.77	92.54	3,458,981	+0.48(+0.52%)
Dec 24, 2013	92.18	92.39	91.85	92.06	3,147,331	+0.03(+0.03%)
Dec 23, 2013	92.56	92.68	91.76	92.03	5,311,433	-0.06(-0.07%)
Dec 20, 2013	92.11	92.75	91.95	92.09	11,264,971	+0.11(+0.12%)
Dec 19, 2013	92.40	92.40	91.42	91.98	7,304,471	-0.66(-0.71%)
Dec 18, 2013	90.95	92.66	89.77	92.64	9,676,419	+1.98(+2.18%)
Dec 17, 2013	91.30	91.33	90.50	90.66	8,747,136	-0.71(-0.78%)
Dec 16, 2013	91.42	92.32	91.16	91.37	6,610,277	+0.02(+0.02%)
Dec 13, 2013	91.39	91.86	91.08	91.35	7,909,466	+0.19(+0.21%)
Dec 12, 2013	92.81	92.86	91.07	91.16	12,283,857	-1.95(-2.09%)
Dec 11, 2013	94.40	94.45	93.03	93.11	9,423,653	-1.03(-1.09%)
Dec 10, 2013	94.58	94.79	93.96	94.14	7,176,556	-0.30(-0.32%)
Dec 09, 2013	94.29	94.48	93.70	94.44	6,974,438	+0.00(+0.00%)
Dec 06, 2013	93.60	94.48	93.42	94.44	7,280,472	+1.47(+1.58%)
Dec 05, 2013	93.42	93.63	92.66	92.97	8,655,521	-0.66(-0.70%)
Dec 04, 2013	93.76	94.25	93.13	93.63	6,201,804	-0.34(-0.36%)
Dec 03, 2013	94.20	94.28	93.51	93.97	9,054,298	-0.31(-0.33%)
Dec 02, 2013	94.41	94.66	93.97	94.28	5,826,880	-0.38(-0.40%)
Nov 29, 2013	95.23	95.50	94.43	94.66	4,106,795	-0.32(-0.34%)
Nov 27, 2013	95.34	95.37	94.61	94.98	4,603,769	-0.08(-0.08%)
Nov 26, 2013	95.58	95.87	94.97	95.06	7,247,664	-0.57(-0.60%)
Nov 25, 2013	95.49	95.99	95.08	95.63	6,369,596	+0.38(+0.40%)
Nov 22, 2013	94.39	95.58	94.39	95.25	6,462,244	+0.05(+0.05%)
Nov 21, 2013	95.46	95.75	95.05	95.20	6,736,027	+0.05(+0.05%)
Nov 20, 2013	94.94	95.47	94.66	95.15	7,076,359	+0.29(+0.31%)
Nov 19, 2013	94.27	94.92	94.00	94.86	6,623,115	+0.56(+0.59%)
Nov 18, 2013	94.36	94.60	94.01	94.30	8,480,863	-0.09(-0.10%)
Nov 15, 2013	93.63	94.40	93.55	94.39	7,068,584	+0.47(+0.50%)
Nov 14, 2013	93.40	94.14	93.40	93.92	7,044,933	+0.58(+0.62%)
Nov 13, 2013	93.36	93.45	92.32	93.34	8,952,091	-0.22(-0.24%)
Nov 12, 2013	93.98	94.09	93.00	93.56	7,639,512	-0.73(-0.77%)
Nov 11, 2013	93.97	94.64	93.94	94.29	4,723,062	+0.24(+0.26%)
Nov 08, 2013	92.63	94.10	92.56	94.05	7,230,331	+1.36(+1.47%)
Nov 07, 2013	93.19	93.35	92.69	92.69	6,116,568	-0.35(-0.38%)
Nov 06, 2013	93.03	93.20	92.72	93.04	5,300,396	+0.23(+0.25%)
Nov 05, 2013	92.54	92.95	92.28	92.81	5,324,488	-0.22(-0.24%)
Nov 04, 2013	93.46	93.50	92.43	93.03	6,860,930	-0.34(-0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.