Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	80.43	80.43	79.07	79.10	11,544,560	-1.75(-2.16%)
Jul 30, 2014	80.82	81.28	80.46	80.85	7,586,418	+0.27(+0.33%)
Jul 29, 2014	80.97	81.01	80.37	80.58	7,666,328	-0.12(-0.15%)
Jul 28, 2014	80.52	80.93	80.34	80.70	5,864,668	+0.00(+0.00%)
Jul 25, 2014	80.82	80.93	80.45	80.70	5,000,679	-0.07(-0.09%)
Jul 24, 2014	80.88	81.19	80.63	80.77	6,550,606	+0.01(+0.01%)
Jul 23, 2014	81.24	81.35	80.52	80.76	6,088,464	-0.22(-0.27%)
Jul 22, 2014	80.54	81.04	80.44	80.98	8,278,431	+0.95(+1.18%)
Jul 21, 2014	80.17	80.28	79.84	80.03	8,064,308	-0.42(-0.52%)
Jul 18, 2014	79.56	80.58	79.32	80.45	10,639,854	+1.13(+1.42%)
Jul 17, 2014	80.53	80.69	79.24	79.32	14,185,860	-1.46(-1.81%)
Jul 16, 2014	81.82	81.93	80.57	80.78	15,116,265	-0.84(-1.03%)
Jul 15, 2014	83.16	83.35	81.22	81.62	17,989,604	-1.66(-1.99%)
Jul 14, 2014	83.28	83.37	83.07	83.28	9,831,246	+0.22(+0.27%)
Jul 11, 2014	83.65	83.78	82.87	83.06	6,913,946	-0.55(-0.66%)
Jul 10, 2014	83.05	83.77	82.60	83.61	6,269,633	-0.19(-0.23%)
Jul 09, 2014	83.77	83.94	83.55	83.80	7,238,682	+0.25(+0.30%)
Jul 08, 2014	83.94	83.97	83.39	83.55	7,930,951	-0.59(-0.70%)
Jul 07, 2014	83.31	84.36	83.20	84.14	8,875,977	+0.83(+1.00%)
Jul 03, 2014	83.67	83.31	83.31	83.31	5,313,264	-0.35(-0.42%)
Jul 02, 2014	83.54	83.75	83.22	83.66	4,719,208	-0.01(-0.01%)
Jul 01, 2014	83.10	83.77	82.97	83.67	6,489,586	+0.99(+1.19%)
Jun 30, 2014	83.47	83.77	82.60	82.68	8,702,681	-0.29(-0.35%)
Jun 27, 2014	83.35	83.45	82.55	82.97	8,177,848	-0.52(-0.62%)
Jun 26, 2014	83.65	83.75	83.01	83.50	6,461,069	-0.09(-0.10%)
Jun 25, 2014	82.37	83.67	82.37	83.58	8,110,526	+0.92(+1.12%)
Jun 24, 2014	82.69	83.16	82.63	82.66	7,484,142	-0.13(-0.15%)
Jun 23, 2014	82.91	83.08	82.54	82.78	7,671,829	-0.41(-0.49%)
Jun 20, 2014	82.48	83.36	82.25	83.20	15,771,921	+1.15(+1.41%)
Jun 19, 2014	81.35	82.09	81.25	82.04	6,935,780	+0.79(+0.97%)
Jun 18, 2014	80.54	81.27	80.50	81.25	6,886,181	+0.70(+0.86%)
Jun 17, 2014	80.71	80.77	80.12	80.56	6,116,911	-0.41(-0.51%)
Jun 16, 2014	81.02	81.31	80.48	80.97	6,994,707	-0.06(-0.08%)
Jun 13, 2014	81.01	81.12	80.75	81.03	5,443,705	+0.00(+0.00%)
Jun 12, 2014	81.54	81.57	81.01	81.03	7,503,826	-0.62(-0.76%)
Jun 11, 2014	82.04	82.31	81.51	81.65	7,541,996	-0.62(-0.75%)
Jun 10, 2014	81.77	82.29	81.22	82.27	7,266,261	+0.73(+0.89%)
Jun 06, 2014	81.60	81.66	81.35	81.54	5,852,302	-0.03(-0.04%)
Jun 05, 2014	81.23	81.69	80.94	81.58	5,985,954	+0.43(+0.53%)
Jun 04, 2014	80.79	81.17	80.56	81.15	7,096,066	+0.17(+0.21%)
Jun 03, 2014	80.54	81.09	80.48	80.97	8,442,936	+0.23(+0.28%)
Jun 02, 2014	80.25	80.82	79.83	80.75	7,396,002	+0.56(+0.70%)
May 30, 2014	79.58	80.25	79.47	80.18	7,557,753	+0.55(+0.69%)
May 29, 2014	79.47	79.66	79.15	79.63	4,646,181	+0.36(+0.46%)
May 28, 2014	79.56	79.77	79.13	79.27	5,507,551	-0.40(-0.51%)
May 27, 2014	79.90	80.11	79.24	79.67	5,724,642	-0.13(-0.17%)
May 23, 2014	79.85	79.81	79.81	79.81	6,675,523	+0.19(+0.23%)
May 22, 2014	79.49	79.69	79.10	79.62	3,899,571	+0.24(+0.30%)
May 21, 2014	78.95	79.43	78.90	79.38	6,755,670	+0.70(+0.89%)
May 20, 2014	79.12	79.25	78.45	78.68	6,929,304	-0.31(-0.39%)
May 19, 2014	78.66	79.21	78.58	78.99	8,915,487	+0.05(+0.06%)
May 16, 2014	78.93	79.18	78.59	78.94	8,303,766	-0.09(-0.11%)
May 15, 2014	78.99	79.14	78.81	79.03	8,928,747	-0.14(-0.18%)
May 14, 2014	79.23	79.35	79.09	79.17	5,334,787	-0.12(-0.15%)
May 13, 2014	79.19	79.65	78.97	79.28	7,876,753	+0.39(+0.50%)
May 12, 2014	79.46	79.46	78.81	78.89	9,473,157	-0.31(-0.39%)
May 09, 2014	79.16	79.46	78.81	79.20	7,252,103	+0.32(+0.41%)
May 08, 2014	79.01	79.34	78.77	78.88	7,221,826	-0.32(-0.41%)
May 07, 2014	78.37	79.30	77.97	79.20	11,111,647	+1.10(+1.41%)
May 06, 2014	78.50	78.50	78.10	78.10	7,030,474	-0.38(-0.49%)
May 05, 2014	77.93	78.62	77.73	78.48	6,915,460	+0.54(+0.69%)
May 02, 2014	78.62	78.78	77.60	77.94	11,141,498	-0.96(-1.21%)

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.