Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	101.77	101.77	100.05	100.09	9,123,724	-2.21(-2.16%)
Jul 30, 2014	102.27	102.85	101.81	102.30	5,995,585	+0.34(+0.33%)
Jul 29, 2014	102.45	102.51	101.69	101.96	6,058,738	-0.15(-0.15%)
Jul 28, 2014	101.89	102.40	101.66	102.11	4,634,877	+0.00(+0.00%)
Jul 25, 2014	102.27	102.40	101.80	102.11	3,952,062	-0.09(-0.09%)
Jul 24, 2014	102.34	102.73	102.02	102.20	5,176,977	+0.01(+0.01%)
Jul 23, 2014	102.80	102.93	101.88	102.19	4,811,744	-0.28(-0.27%)
Jul 22, 2014	101.91	102.54	101.78	102.47	6,542,486	+1.20(+1.18%)
Jul 21, 2014	101.44	101.58	101.02	101.27	6,373,264	-0.53(-0.52%)
Jul 18, 2014	100.67	101.96	100.37	101.80	8,408,731	+1.43(+1.42%)
Jul 17, 2014	101.90	102.10	100.26	100.37	11,211,157	-1.85(-1.81%)
Jul 16, 2014	103.53	103.67	101.95	102.22	11,946,461	-1.06(-1.03%)
Jul 15, 2014	105.23	105.47	102.77	103.28	14,217,275	-2.10(-1.99%)
Jul 14, 2014	105.38	105.49	105.11	105.38	7,769,684	+0.28(+0.27%)
Jul 11, 2014	105.84	106.01	104.86	105.10	5,464,127	-0.70(-0.66%)
Jul 10, 2014	105.08	106.00	104.52	105.80	4,954,923	-0.24(-0.23%)
Jul 09, 2014	106.00	106.21	105.72	106.04	5,720,767	+0.32(+0.30%)
Jul 08, 2014	106.21	106.25	105.52	105.72	6,267,871	-0.75(-0.70%)
Jul 07, 2014	105.42	106.74	105.27	106.47	7,014,730	+1.05(+1.00%)
Jul 03, 2014	105.87	105.42	105.42	105.42	4,199,100	-0.44(-0.42%)
Jul 02, 2014	105.70	105.97	105.30	105.86	3,729,614	-0.01(-0.01%)
Jul 01, 2014	105.15	106.00	104.99	105.87	5,128,753	+1.25(+1.19%)
Jun 30, 2014	105.62	106.00	104.52	104.62	6,877,773	-0.37(-0.35%)
Jun 27, 2014	105.47	105.59	104.45	104.99	6,462,995	-0.66(-0.62%)
Jun 26, 2014	105.84	105.97	105.03	105.65	5,106,216	-0.11(-0.10%)
Jun 25, 2014	104.23	105.87	104.23	105.76	6,409,790	+1.17(+1.12%)
Jun 24, 2014	104.63	105.23	104.55	104.59	5,914,756	-0.16(-0.15%)
Jun 23, 2014	104.91	105.12	104.44	104.75	6,063,086	-0.52(-0.49%)
Jun 20, 2014	104.37	105.48	104.07	105.27	12,464,629	+1.46(+1.41%)
Jun 19, 2014	102.93	103.87	102.81	103.81	5,481,382	+1.00(+0.97%)
Jun 18, 2014	101.91	102.83	101.86	102.81	5,442,184	+0.88(+0.86%)
Jun 17, 2014	102.13	102.20	101.38	101.93	4,834,226	-0.52(-0.51%)
Jun 16, 2014	102.52	102.89	101.84	102.45	5,527,953	-0.08(-0.08%)
Jun 13, 2014	102.51	102.65	102.17	102.53	4,302,188	+0.00(+0.00%)
Jun 12, 2014	103.18	103.21	102.51	102.53	5,930,312	-0.79(-0.76%)
Jun 11, 2014	103.81	104.15	103.13	103.32	5,960,478	-0.78(-0.75%)
Jun 10, 2014	103.47	104.12	102.77	104.10	5,742,563	+0.92(+0.89%)
Jun 06, 2014	103.25	103.33	102.93	103.18	4,625,104	-0.04(-0.04%)
Jun 05, 2014	102.78	103.36	102.42	103.22	4,730,730	+0.54(+0.53%)
Jun 04, 2014	102.23	102.71	101.94	102.68	5,608,057	+0.22(+0.21%)
Jun 03, 2014	101.91	102.60	101.84	102.46	6,672,495	+0.29(+0.28%)
Jun 02, 2014	101.54	102.26	101.01	102.17	5,845,098	+0.71(+0.70%)
May 30, 2014	100.70	101.54	100.55	101.46	5,972,931	+0.70(+0.69%)
May 29, 2014	100.56	100.80	100.15	100.76	3,671,901	+0.46(+0.46%)
May 28, 2014	100.67	100.93	100.12	100.30	4,352,646	-0.51(-0.51%)
May 27, 2014	101.10	101.36	100.27	100.81	4,524,214	-0.17(-0.17%)
May 23, 2014	101.04	100.98	100.98	100.98	5,275,700	+0.24(+0.23%)
May 22, 2014	100.58	100.83	100.09	100.74	3,081,851	-0.40(-0.39%)
May 21, 2014	100.60	101.20	100.53	101.14	5,302,089	+0.89(+0.89%)
May 20, 2014	100.81	100.98	99.96	100.25	5,438,363	-0.39(-0.39%)
May 19, 2014	100.22	100.93	100.12	100.64	6,997,190	+0.06(+0.06%)
May 16, 2014	100.57	100.89	100.14	100.58	6,517,090	-0.11(-0.11%)
May 15, 2014	100.64	100.84	100.41	100.69	7,007,597	-0.18(-0.18%)
May 14, 2014	100.95	101.10	100.77	100.87	4,186,930	-0.15(-0.15%)
May 13, 2014	100.90	101.49	100.62	101.02	6,181,955	+0.50(+0.50%)
May 12, 2014	101.24	101.24	100.42	100.52	7,434,869	-0.39(-0.39%)
May 09, 2014	100.86	101.25	100.41	100.91	5,691,707	+0.41(+0.41%)
May 08, 2014	100.67	101.09	100.36	100.50	5,667,945	-0.41(-0.41%)
May 07, 2014	99.85	101.05	99.35	100.91	8,720,814	+1.40(+1.41%)
May 06, 2014	100.02	100.02	99.51	99.51	5,517,765	-0.49(-0.49%)
May 05, 2014	99.29	100.17	99.04	100.00	5,427,498	+0.69(+0.69%)
May 02, 2014	100.17	100.38	98.88	99.31	8,744,242	-1.22(-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.