Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	100.97	101.49	100.59	100.60	8,027,954	-0.95(-0.94%)
Mar 30, 2015	101.24	101.86	100.76	101.55	6,060,943	+1.21(+1.21%)
Mar 27, 2015	100.28	100.95	100.15	100.34	5,847,382	+0.20(+0.20%)
Mar 26, 2015	99.95	100.81	99.56	100.14	9,972,373	-0.20(-0.20%)
Mar 25, 2015	101.85	102.49	100.34	100.34	8,443,919	-1.62(-1.59%)
Mar 24, 2015	102.83	103.23	101.93	101.96	8,390,678	-1.02(-0.99%)
Mar 23, 2015	102.47	103.35	102.23	102.98	9,015,961	+0.58(+0.57%)
Mar 20, 2015	101.87	102.90	101.76	102.40	12,433,761	+0.71(+0.70%)
Mar 19, 2015	101.04	101.95	100.91	101.69	6,863,107	+0.23(+0.23%)
Mar 18, 2015	99.89	101.74	99.13	101.46	7,972,158	+1.57(+1.57%)
Mar 17, 2015	100.11	100.52	99.41	99.89	7,301,526	-1.17(-1.16%)
Mar 16, 2015	99.74	101.07	99.74	101.06	7,726,489	+1.85(+1.86%)
Mar 13, 2015	99.85	100.05	98.64	99.21	7,821,813	-0.62(-0.62%)
Mar 12, 2015	98.96	100.24	98.83	99.83	8,317,991	+1.51(+1.54%)
Mar 11, 2015	99.83	99.83	98.22	98.32	9,138,141	-1.21(-1.22%)
Mar 10, 2015	99.99	100.44	99.51	99.53	8,735,543	-1.13(-1.12%)
Mar 09, 2015	100.20	100.92	99.76	100.66	5,701,051	+0.55(+0.55%)
Mar 06, 2015	102.09	102.43	99.88	100.11	9,287,621	-2.41(-2.35%)
Mar 05, 2015	102.07	103.21	102.00	102.52	8,042,036	+0.87(+0.86%)
Mar 04, 2015	102.12	102.34	101.17	101.65	8,643,084	-0.69(-0.67%)
Mar 03, 2015	103.10	103.10	101.92	102.34	6,419,609	-0.88(-0.85%)
Mar 02, 2015	102.51	103.41	102.70	103.22	7,277,382	+0.71(+0.69%)
Feb 27, 2015	103.04	103.33	102.48	102.51	8,500,014	-0.29(-0.28%)
Feb 26, 2015	101.38	103.18	101.22	102.80	11,437,507	+1.59(+1.57%)
Feb 25, 2015	100.94	101.29	100.16	101.21	9,683,322	+0.51(+0.51%)
Feb 24, 2015	100.25	101.05	100.00	100.70	6,588,043	+0.52(+0.52%)
Feb 23, 2015	100.74	100.77	99.80	100.18	6,878,246	-0.08(-0.08%)
Feb 20, 2015	100.18	100.37	99.11	100.26	10,085,673	-0.44(-0.44%)
Feb 19, 2015	99.95	100.84	99.61	100.70	10,027,705	+0.74(+0.74%)
Feb 18, 2015	100.70	100.94	99.38	99.96	7,878,157	-0.48(-0.48%)
Feb 17, 2015	99.39	100.48	99.12	100.44	8,626,982	+0.82(+0.82%)
Feb 13, 2015	98.44	99.62	99.62	99.62	11,153,600	+1.18(+1.20%)
Feb 12, 2015	100.50	100.54	97.15	98.44	25,833,696	-1.94(-1.93%)
Feb 11, 2015	100.46	100.79	99.95	100.38	8,176,301	+0.03(+0.03%)
Feb 10, 2015	100.19	100.70	99.42	100.35	12,275,378	+0.57(+0.57%)
Feb 09, 2015	101.06	101.06	99.10	99.78	9,848,186	-1.32(-1.31%)
Feb 06, 2015	102.11	102.45	100.83	101.10	9,215,663	-1.36(-1.33%)
Feb 05, 2015	101.57	102.56	101.46	102.46	6,635,239	+1.10(+1.09%)
Feb 04, 2015	102.12	102.45	101.02	101.36	9,509,099	-1.10(-1.07%)
Feb 03, 2015	101.40	102.56	101.12	102.46	10,003,302	+1.63(+1.62%)
Feb 02, 2015	100.49	100.85	99.38	100.83	8,990,498	+0.69(+0.69%)
Jan 30, 2015	101.58	102.00	100.09	100.14	10,676,345	-2.24(-2.19%)
Jan 29, 2015	101.51	102.46	100.67	102.38	7,569,310	+0.90(+0.89%)
Jan 28, 2015	102.48	102.93	101.44	101.48	9,052,999	-0.61(-0.60%)
Jan 27, 2015	101.83	102.77	100.93	102.09	10,160,021	-0.17(-0.17%)
Jan 26, 2015	101.80	102.45	101.21	102.26	8,962,635	+0.06(+0.06%)
Jan 23, 2015	102.94	102.97	101.94	102.20	10,125,960	-1.56(-1.50%)
Jan 22, 2015	102.39	103.83	101.57	103.76	9,036,542	+1.86(+1.83%)
Jan 21, 2015	100.56	102.10	100.40	101.90	11,702,095	+0.61(+0.60%)
Jan 20, 2015	101.55	102.05	100.26	101.29	20,466,352	-2.75(-2.64%)
Jan 16, 2015	102.06	104.04	104.04	104.04	14,092,300	+1.55(+1.51%)
Jan 15, 2015	104.00	104.00	101.95	102.49	10,834,162	-1.51(-1.45%)
Jan 14, 2015	103.86	104.43	103.51	104.00	8,887,383	-0.76(-0.73%)
Jan 13, 2015	105.44	106.33	104.24	104.76	10,155,078	+0.18(+0.17%)
Jan 12, 2015	105.17	105.82	104.30	104.58	6,838,916	-0.36(-0.34%)
Jan 09, 2015	106.50	106.50	104.75	104.94	7,364,760	-1.45(-1.36%)
Jan 08, 2015	106.06	106.49	105.75	106.39	9,923,009	+0.83(+0.79%)
Jan 07, 2015	103.91	105.83	103.81	105.56	7,931,714	+2.28(+2.21%)
Jan 06, 2015	104.34	104.99	102.94	103.28	7,427,862	-0.51(-0.49%)
Jan 05, 2015	104.48	104.73	103.68	103.79	8,076,175	-0.73(-0.70%)

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.