Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	100.34	100.98	99.96	100.21	6,216,815	+0.37(+0.37%)
Jul 30, 2015	99.80	100.00	99.38	99.84	5,517,401	+0.11(+0.11%)
Jul 29, 2015	99.26	100.05	99.05	99.73	7,853,485	+0.71(+0.72%)
Jul 28, 2015	98.89	99.23	98.42	99.02	7,757,462	+0.74(+0.75%)
Jul 27, 2015	98.97	98.99	97.92	98.28	8,733,905	-0.87(-0.88%)
Jul 24, 2015	99.75	99.95	99.05	99.15	6,524,173	-1.05(-1.05%)
Jul 23, 2015	100.50	100.60	100.00	100.20	5,015,799	+0.02(+0.02%)
Jul 22, 2015	100.41	100.71	99.73	100.18	6,721,446	-0.16(-0.16%)
Jul 21, 2015	100.60	100.81	100.07	100.34	5,891,190	-0.03(-0.03%)
Jul 20, 2015	100.50	100.65	100.10	100.37	5,014,122	+0.29(+0.29%)
Jul 17, 2015	100.89	100.91	99.96	100.08	8,054,183	-1.03(-1.02%)
Jul 16, 2015	100.95	101.36	100.78	101.11	5,774,981	+0.69(+0.69%)
Jul 15, 2015	99.76	100.94	99.63	100.42	7,990,325	+0.64(+0.64%)
Jul 14, 2015	99.26	99.88	98.55	99.78	9,889,651	-0.49(-0.49%)
Jul 13, 2015	100.05	100.48	99.87	100.27	6,985,418	+0.74(+0.74%)
Jul 10, 2015	99.78	99.89	99.09	99.53	6,969,285	+1.13(+1.15%)
Jul 09, 2015	99.05	99.52	98.40	98.40	7,316,365	+0.63(+0.64%)
Jul 08, 2015	98.42	98.59	97.69	97.77	6,845,528	-1.15(-1.16%)
Jul 07, 2015	98.63	98.98	97.52	98.92	7,122,469	+0.72(+0.73%)
Jul 06, 2015	97.71	98.50	96.64	98.20	6,817,641	-0.24(-0.24%)
Jul 02, 2015	98.85	98.44	98.44	98.44	6,091,900	-0.03(-0.03%)
Jul 01, 2015	98.30	98.67	97.64	98.47	6,725,444	+1.01(+1.04%)
Jun 30, 2015	98.43	98.45	97.30	97.46	8,967,906	-0.22(-0.23%)
Jun 29, 2015	98.98	99.35	97.62	97.68	11,150,872	-1.96(-1.97%)
Jun 26, 2015	99.43	100.13	99.12	99.64	9,041,052	+0.52(+0.52%)
Jun 25, 2015	99.50	99.98	99.11	99.12	6,575,432	-0.21(-0.21%)
Jun 24, 2015	99.51	99.81	99.07	99.33	7,254,699	-0.45(-0.45%)
Jun 23, 2015	100.10	100.36	99.48	99.78	6,046,627	-0.31(-0.31%)
Jun 22, 2015	100.60	100.84	99.99	100.09	5,055,771	+0.23(+0.23%)
Jun 19, 2015	99.88	100.11	99.78	99.86	11,653,584	-0.50(-0.50%)
Jun 18, 2015	98.86	100.55	98.71	100.36	8,815,676	+1.63(+1.65%)
Jun 17, 2015	98.38	99.12	98.15	98.73	6,155,753	+0.37(+0.38%)
Jun 16, 2015	97.50	98.49	97.10	98.36	6,049,307	+0.87(+0.89%)
Jun 15, 2015	97.75	97.77	97.01	97.49	6,833,392	-0.86(-0.87%)
Jun 12, 2015	98.88	99.23	98.12	98.35	8,717,217	-0.89(-0.90%)
Jun 11, 2015	99.20	99.80	98.83	99.24	6,175,188	+0.36(+0.36%)
Jun 10, 2015	98.48	99.55	98.20	98.88	10,024,886	+0.67(+0.68%)
Jun 09, 2015	98.44	98.54	97.80	98.21	7,844,165	+0.25(+0.26%)
Jun 08, 2015	98.60	98.98	97.96	97.96	7,053,480	-0.63(-0.64%)
Jun 05, 2015	98.99	99.05	98.20	98.59	7,557,268	-0.64(-0.64%)
Jun 04, 2015	99.94	100.47	99.06	99.23	8,057,235	-0.86(-0.86%)
Jun 03, 2015	100.32	100.43	99.84	100.09	5,375,103	+0.11(+0.11%)
Jun 02, 2015	99.92	100.24	99.10	99.98	8,312,446	-0.06(-0.06%)
Jun 01, 2015	100.28	100.60	99.72	100.04	7,297,785	-0.10(-0.10%)
May 29, 2015	101.55	101.62	99.83	100.14	9,957,798	-1.01(-1.00%)
May 28, 2015	101.01	101.70	100.81	101.15	5,700,051	+0.02(+0.02%)
May 27, 2015	101.01	101.41	100.80	101.13	9,297,634	+0.31(+0.31%)
May 26, 2015	101.23	101.55	100.58	100.82	7,918,472	-0.53(-0.52%)
May 22, 2015	102.27	101.35	101.35	101.35	6,216,600	-1.07(-1.04%)
May 21, 2015	102.91	103.30	102.34	102.42	6,875,527	-1.18(-1.14%)
May 20, 2015	104.42	104.48	103.31	103.60	7,144,444	-0.36(-0.35%)
May 19, 2015	103.66	104.12	103.25	103.96	7,723,686	+0.54(+0.52%)
May 18, 2015	102.37	104.34	102.32	103.42	10,479,526	+1.12(+1.09%)
May 15, 2015	101.98	102.32	101.67	102.30	6,023,543	+0.47(+0.46%)
May 14, 2015	100.97	101.87	100.95	101.83	5,454,009	+1.28(+1.27%)
May 13, 2015	100.68	101.13	100.47	100.55	5,826,540	+0.08(+0.08%)
May 12, 2015	100.88	101.05	100.28	100.47	6,903,070	-0.56(-0.55%)
May 11, 2015	101.32	101.66	101.01	101.03	5,698,876	-0.44(-0.43%)
May 08, 2015	100.48	101.67	100.44	101.47	7,508,622	+1.81(+1.82%)
May 07, 2015	98.94	100.00	98.91	99.66	6,401,552	+0.49(+0.49%)
May 06, 2015	99.62	99.87	98.66	99.17	8,030,308	-0.33(-0.33%)
May 05, 2015	100.13	100.29	99.29	99.50	8,828,129	-0.85(-0.85%)
May 04, 2015	100.33	100.55	100.16	100.35	5,524,492	+0.22(+0.22%)

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.