Johnson & Johnson (NY: JNJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		116.11	116.11	116.11	0	-0.70(-0.60%)
Dec 28, 2017	116.92	117.17	116.61	116.81	2,990,269	-0.01(-0.01%)
Dec 27, 2017	116.69	117.30	116.51	116.81	4,516,978	+0.40(+0.34%)
Dec 26, 2017		116.44	116.08	116.42	3,936,263	-0.02(-0.02%)
Dec 22, 2017	117.17	117.46	116.37	116.44	5,614,395	-0.78(-0.67%)
Dec 21, 2017	117.66	118.14	117.19	117.22	7,055,474	-0.08(-0.07%)
Dec 20, 2017	118.22	118.48	117.24	117.31	7,568,803	-0.51(-0.44%)
Dec 19, 2017	117.91	118.32	117.47	117.82	7,909,802	-0.02(-0.01%)
Dec 18, 2017	118.47	119.50	117.50	117.84	7,019,392	-0.55(-0.46%)
Dec 15, 2017	118.40	118.95	117.82	118.39	15,062,472	+0.67(+0.57%)
Dec 14, 2017	119.27	119.35	117.68	117.71	6,423,473	-1.03(-0.87%)
Dec 13, 2017	118.42	119.19	118.18	118.74	7,362,626	+0.24(+0.20%)
Dec 12, 2017	118.50	119.31	118.04	118.50	9,647,025	+1.21(+1.03%)
Dec 11, 2017	117.08	117.31	116.20	117.29	5,244,580	+0.46(+0.39%)
Dec 08, 2017	116.34	116.97	116.17	116.83	6,138,765	+0.48(+0.41%)
Dec 07, 2017	116.34	117.59	115.73	116.35	5,671,626	-0.87(-0.74%)
Dec 06, 2017	117.04	117.97	116.07	117.22	6,392,310	+1.16(+1.00%)
Dec 05, 2017	116.17	117.01	115.68	116.07	8,116,846	+0.55(+0.47%)
Dec 04, 2017	116.86	116.91	115.45	115.52	7,119,906	-0.81(-0.69%)
Dec 01, 2017	115.98	116.78	115.18	116.32	7,208,731	+0.54(+0.47%)
Nov 30, 2017	116.39	116.57	115.08	115.78	10,760,342	-0.40(-0.34%)
Nov 29, 2017	116.52	116.86	115.48	116.18	7,039,480	-0.17(-0.15%)
Nov 28, 2017	114.93	116.78	114.93	116.36	6,080,383	+1.59(+1.39%)
Nov 27, 2017	114.27	114.94	114.27	114.76	4,732,912	+0.77(+0.68%)
Nov 24, 2017	113.57	114.29	113.41	113.99	3,156,175	+0.59(+0.52%)
Nov 22, 2017	114.23	114.29	112.82	113.39	4,743,004	-0.87(-0.76%)
Nov 21, 2017	114.35	115.02	114.14	114.26	6,849,751	+0.34(+0.30%)
Nov 20, 2017	114.10	114.44	113.77	113.92	5,164,940	-0.06(-0.05%)
Nov 17, 2017	114.23	114.69	113.89	113.98	5,142,441	-0.72(-0.63%)
Nov 16, 2017	115.15	115.37	114.51	114.70	5,053,962	-0.19(-0.17%)
Nov 15, 2017	115.00	115.49	114.60	114.89	4,641,417	-0.32(-0.28%)
Nov 14, 2017	115.28	115.87	114.74	115.21	4,937,601	-0.22(-0.19%)
Nov 13, 2017	114.81	115.65	114.33	115.43	5,233,118	+0.16(+0.14%)
Nov 10, 2017	115.74	115.74	114.48	115.27	5,134,456	-0.65(-0.56%)
Nov 09, 2017	116.34	116.80	115.47	115.92	4,258,009	-0.80(-0.69%)
Nov 08, 2017	115.39	117.18	115.19	116.72	5,376,492	+1.28(+1.11%)
Nov 07, 2017	115.70	115.76	114.73	115.44	5,077,912	+0.01(+0.01%)
Nov 06, 2017	115.64	116.04	115.40	115.43	5,110,090	-0.27(-0.23%)
Nov 03, 2017	115.41	115.96	115.05	115.70	3,313,715	+0.12(+0.11%)
Nov 02, 2017	115.72	115.87	114.90	115.58	4,229,760	-0.04(-0.04%)
Nov 01, 2017	115.49	116.12	115.09	115.62	6,061,795	+0.47(+0.41%)
Oct 31, 2017	115.65	115.85	114.79	115.14	5,850,423	-0.49(-0.42%)
Oct 30, 2017	116.53	116.63	115.07	115.63	7,305,965	-1.47(-1.26%)
Oct 27, 2017	116.46	117.86	115.80	117.10	6,223,956	-0.02(-0.02%)
Oct 26, 2017	117.71	118.73	116.77	117.13	7,071,968	-0.45(-0.39%)
Oct 25, 2017	116.59	118.30	116.42	117.58	7,946,617	+0.59(+0.51%)
Oct 24, 2017	118.42	118.42	116.40	116.99	7,973,598	-1.64(-1.38%)
Oct 23, 2017	117.39	119.23	117.35	118.62	8,094,356	+1.01(+0.86%)
Oct 20, 2017	117.60	118.62	117.14	117.61	6,821,899	+0.30(+0.25%)
Oct 19, 2017	116.22	118.09	116.07	117.32	11,115,735	+1.12(+0.97%)
Oct 18, 2017	116.28	116.94	115.69	116.19	8,266,558	-0.09(-0.08%)
Oct 17, 2017	113.71	116.56	113.20	116.28	14,186,298	+3.86(+3.43%)
Oct 16, 2017	112.70	113.37	111.95	112.43	6,198,670	-0.26(-0.23%)
Oct 13, 2017	112.82	113.50	112.62	112.68	4,972,023	-0.33(-0.29%)
Oct 12, 2017	112.61	113.58	112.34	113.01	6,262,549	+0.15(+0.13%)
Oct 11, 2017	111.40	113.22	110.98	112.87	10,011,833	+2.27(+2.05%)
Oct 10, 2017	110.31	110.78	109.78	110.59	5,066,416	+0.37(+0.34%)
Oct 09, 2017	110.40	110.52	109.99	110.22	4,541,574	+0.19(+0.17%)
Oct 06, 2017	109.85	110.06	109.42	110.03	2,989,910	+0.03(+0.02%)
Oct 05, 2017	109.76	110.11	109.32	110.01	4,529,480	+0.25(+0.23%)
Oct 04, 2017	109.36	110.00	109.11	109.76	4,345,375	+0.65(+0.60%)
Oct 03, 2017	108.74	109.36	108.50	109.11	4,722,769	+0.73(+0.67%)