Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2015	105.05	105.55	104.13	104.52	5,756,961	-0.05(-0.05%)
Dec 31, 2014	105.61	104.57	104.57	104.57	6,202,100	-0.79(-0.75%)
Dec 30, 2014	105.42	105.80	105.06	105.36	4,371,675	+0.03(+0.03%)
Dec 29, 2014	104.64	105.69	104.61	105.33	4,273,424	+0.27(+0.26%)
Dec 26, 2014	105.07	105.69	104.69	105.06	2,951,001	+0.47(+0.45%)
Dec 24, 2014	104.38	104.59	104.59	104.59	3,415,100	+0.31(+0.30%)
Dec 23, 2014	106.66	106.91	103.92	104.28	10,181,076	-2.46(-2.30%)
Dec 22, 2014	105.69	106.83	105.67	106.74	8,118,626	+1.19(+1.13%)
Dec 19, 2014	106.63	107.39	105.50	105.55	19,154,418	-1.26(-1.18%)
Dec 18, 2014	105.62	106.82	104.74	106.81	11,732,513	+2.74(+2.63%)
Dec 17, 2014	103.27	104.49	102.70	104.07	10,199,393	+1.31(+1.27%)
Dec 16, 2014	103.48	105.21	102.50	102.76	10,212,040	-1.20(-1.15%)
Dec 15, 2014	104.77	105.06	103.63	103.96	12,101,297	-0.47(-0.45%)
Dec 12, 2014	106.65	106.87	104.39	104.43	8,334,704	-2.29(-2.15%)
Dec 11, 2014	105.85	107.31	105.36	106.72	7,114,640	+0.48(+0.45%)
Dec 10, 2014	107.61	107.96	106.15	106.24	9,416,052	-1.81(-1.68%)
Dec 09, 2014	108.22	108.47	106.89	108.05	7,200,268	-0.47(-0.43%)
Dec 08, 2014	108.42	108.88	108.14	108.52	6,500,691	+0.01(+0.01%)
Dec 05, 2014	107.53	108.74	107.22	108.51	6,449,739	+0.95(+0.88%)
Dec 04, 2014	108.09	108.30	107.38	107.56	6,701,083	-0.16(-0.15%)
Dec 03, 2014	108.54	108.99	107.65	107.72	8,957,236	-0.79(-0.73%)
Dec 02, 2014	107.97	108.53	107.50	108.51	6,184,380	+0.48(+0.44%)

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.