Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	42.00	42.29	41.41	41.41	31,953,678	+0.29(+0.72%)
Jul 30, 2007	41.02	41.37	40.91	41.12	19,873,410	+0.21(+0.50%)
Jul 27, 2007	41.59	41.85	40.88	40.91	34,313,864	-0.81(-1.95%)
Jul 26, 2007	41.78	42.11	41.59	41.73	34,065,264	-0.39(-0.93%)
Jul 25, 2007	42.09	42.43	41.89	42.12	15,517,624	+0.04(+0.10%)
Jul 24, 2007	42.15	42.53	42.04	42.08	15,709,579	-0.36(-0.85%)
Jul 23, 2007	42.37	42.67	42.34	42.44	13,789,451	+0.14(+0.34%)
Jul 20, 2007	42.71	42.78	42.25	42.30	20,121,460	-0.41(-0.96%)
Jul 19, 2007	42.68	42.92	42.48	42.71	18,485,174	+0.13(+0.31%)
Jul 18, 2007	42.79	43.06	42.45	42.58	24,677,124	-0.37(-0.86%)
Jul 17, 2007	43.04	43.48	42.63	42.95	40,272,900	-0.73(-1.66%)
Jul 16, 2007	43.38	43.73	43.32	43.67	19,529,416	+0.25(+0.58%)
Jul 13, 2007	43.45	43.54	43.13	43.42	13,146,538	+0.05(+0.11%)
Jul 12, 2007	43.16	43.41	42.87	43.37	16,131,094	+0.34(+0.80%)
Jul 11, 2007	42.58	43.12	42.54	43.03	16,282,232	+0.45(+1.06%)
Jul 10, 2007	42.90	43.02	42.52	42.58	20,945,890	-0.36(-0.83%)
Jul 09, 2007	42.69	43.35	42.43	42.93	27,455,612	+0.40(+0.95%)
Jul 06, 2007	42.51	42.72	42.44	42.53	11,042,339	-0.10(-0.24%)
Jul 05, 2007	42.51	42.73	42.35	42.63	12,124,520	+0.23(+0.53%)
Jul 03, 2007	42.44	42.63	42.36	42.41	6,889,961	+0.07(+0.16%)
Jul 02, 2007	42.40	42.44	42.02	42.34	11,840,144	+0.16(+0.37%)
Jun 29, 2007	42.15	42.40	41.90	42.18	17,566,732	+0.08(+0.20%)
Jun 28, 2007	42.10	42.33	41.89	42.10	13,901,047	+0.03(+0.08%)
Jun 27, 2007	42.11	42.12	41.80	42.06	20,682,886	-0.14(-0.32%)
Jun 26, 2007	41.83	42.41	41.98	42.20	20,317,932	+0.37(+0.88%)
Jun 25, 2007	41.76	42.11	41.74	41.83	18,943,732	+0.26(+0.63%)
Jun 22, 2007	42.49	42.43	41.57	41.57	32,228,836	-0.94(-2.22%)
Jun 21, 2007	42.47	42.67	42.30	42.52	15,147,388	+0.05(+0.11%)
Jun 20, 2007	42.80	43.02	42.43	42.47	16,697,983	-0.26(-0.61%)
Jun 19, 2007	42.67	42.90	42.58	42.73	16,658,102	+0.06(+0.14%)
Jun 18, 2007	43.02	43.06	42.60	42.67	12,433,207	-0.30(-0.70%)
Jun 15, 2007	42.85	43.21	42.83	42.97	24,566,942	+0.22(+0.51%)
Jun 14, 2007	42.58	42.86	42.56	42.75	13,283,854	+0.18(+0.43%)
Jun 13, 2007	42.38	42.62	41.98	42.56	21,644,678	+0.24(+0.57%)
Jun 12, 2007	42.61	42.72	42.28	42.33	17,415,256	-0.30(-0.71%)
Jun 11, 2007	43.05	43.05	42.54	42.63	13,140,978	+0.10(+0.23%)
Jun 08, 2007	42.45	42.68	42.07	42.53	20,369,634	+0.09(+0.21%)
Jun 07, 2007	42.88	43.06	42.43	42.44	20,812,876	-0.62(-1.43%)
Jun 06, 2007	43.34	43.42	42.82	43.06	16,849,792	-0.28(-0.65%)
Jun 05, 2007	43.40	43.50	43.14	43.34	16,672,144	-0.20(-0.46%)
Jun 04, 2007	43.41	43.58	43.13	43.54	14,740,421	+0.13(+0.30%)
Jun 01, 2007	43.31	43.65	43.14	43.41	15,830,942	+0.10(+0.22%)
May 31, 2007	43.40	43.50	43.11	43.31	17,767,172	+0.03(+0.08%)
May 30, 2007	43.16	43.37	42.96	43.28	15,874,332	+0.12(+0.27%)
May 29, 2007	43.30	43.37	42.98	43.16	14,695,239	-0.10(-0.22%)
May 25, 2007	43.52	43.52	43.19	43.26	12,406,597	-0.20(-0.46%)
May 24, 2007	43.65	43.87	43.44	43.45	16,122,269	-0.23(-0.52%)
May 23, 2007	43.65	43.88	43.56	43.68	14,348,435	+0.16(+0.36%)
May 22, 2007	43.78	43.73	43.33	43.52	12,947,582	+0.04(+0.09%)
May 21, 2007	43.80	43.83	43.39	43.48	15,796,472	+0.07(+0.16%)
May 18, 2007	43.14	43.56	42.99	43.41	19,544,122	+0.47(+1.08%)
May 17, 2007	43.16	43.19	42.80	42.95	19,224,534	-0.21(-0.49%)
May 16, 2007	43.00	43.38	42.72	43.16	25,145,850	+0.84(+1.99%)
May 15, 2007	42.58	42.72	42.21	42.32	31,944,980	-0.54(-1.26%)
May 14, 2007	43.02	43.44	42.82	42.86	24,541,632	+0.23(+0.55%)
May 11, 2007	42.85	43.15	42.20	42.63	34,865,904	-0.16(-0.37%)
May 10, 2007	43.82	43.82	42.76	42.78	34,436,800	-1.10(-2.51%)
May 09, 2007	43.61	44.01	43.34	43.89	20,113,718	+0.28(+0.64%)
May 08, 2007	43.89	43.87	43.47	43.61	16,007,034	-0.38(-0.87%)
May 07, 2007	43.61	44.04	43.53	43.99	15,870,604	-0.15(-0.34%)
May 04, 2007	44.19	44.35	43.92	44.14	9,479,608	+0.11(+0.25%)
May 03, 2007	44.21	44.36	43.91	44.03	13,175,640	-0.11(-0.25%)
May 02, 2007	43.82	44.36	43.81	44.14	11,652,047	-0.05(-0.12%)

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.