Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	47.01	47.36	46.84	47.04	15,407,296	+0.16(+0.34%)
May 23, 2011	46.62	46.97	46.54	46.88	16,817,154	-0.09(-0.20%)
May 20, 2011	47.37	47.43	46.68	46.97	17,300,630	-0.50(-1.05%)
May 19, 2011	47.58	47.58	47.09	47.47	13,553,954	-0.08(-0.17%)
May 18, 2011	47.32	47.56	47.15	47.55	12,630,392	+0.07(+0.15%)
May 17, 2011	47.36	47.54	47.09	47.48	15,095,479	+0.02(+0.05%)
May 16, 2011	47.49	47.76	47.33	47.46	16,101,708	-0.18(-0.38%)
May 13, 2011	47.98	48.09	47.16	47.64	16,371,399	-0.41(-0.85%)
May 12, 2011	47.22	48.18	47.07	48.05	21,831,512	+0.44(+0.93%)
May 11, 2011	47.42	47.73	47.06	47.60	27,960,586	+0.58(+1.23%)
May 10, 2011	46.92	47.05	46.68	47.02	13,575,060	+0.09(+0.20%)
May 09, 2011	46.56	47.02	46.53	46.93	12,594,403	+0.26(+0.55%)
May 06, 2011	46.66	46.84	46.57	46.67	16,670,028	+0.19(+0.40%)
May 05, 2011	46.80	46.92	46.34	46.49	20,887,206	-0.47(-1.01%)
May 04, 2011	47.20	47.42	46.75	46.96	18,768,784	-0.42(-0.89%)
May 03, 2011	47.27	47.52	47.20	47.38	18,329,138	+0.04(+0.08%)
May 02, 2011	47.40	47.41	47.21	47.35	21,624,616	+0.35(+0.75%)
Apr 29, 2011	46.90	47.18	46.77	47.00	16,926,420	+0.24(+0.52%)
Apr 28, 2011	46.76	47.01	46.43	46.75	18,310,534	-0.14(-0.29%)
Apr 27, 2011	45.37	46.91	45.34	46.89	33,258,858	+0.44(+0.95%)
Apr 26, 2011	45.82	46.70	45.82	46.45	20,339,060	+0.60(+1.31%)
Apr 25, 2011	45.87	45.91	45.58	45.84	10,107,752	+0.03(+0.06%)
Apr 21, 2011	45.63	45.98	45.60	45.82	16,358,543	-0.23(-0.50%)
Apr 20, 2011	45.20	46.15	45.18	46.04	37,426,024	+1.22(+2.71%)
Apr 19, 2011	44.34	44.96	44.19	44.83	36,497,272	+1.59(+3.69%)
Apr 18, 2011	43.23	43.76	42.98	43.23	28,028,544	-0.07(-0.17%)
Apr 15, 2011	43.08	43.58	42.89	43.31	26,030,424	+0.39(+0.90%)
Apr 14, 2011	42.58	42.99	42.54	42.92	14,601,114	+0.30(+0.70%)
Apr 13, 2011	42.66	42.87	42.56	42.62	14,680,190	-0.24(-0.57%)
Apr 12, 2011	42.66	42.96	42.66	42.86	12,898,301	+0.06(+0.13%)
Apr 11, 2011	42.58	43.03	42.55	42.81	13,771,732	+0.29(+0.67%)
Apr 08, 2011	42.71	42.75	42.41	42.52	10,991,619	-0.01(-0.03%)
Apr 07, 2011	42.71	42.73	42.37	42.53	12,926,458	-0.13(-0.30%)
Apr 06, 2011	42.69	42.83	42.62	42.66	14,001,308	-0.10(-0.23%)
Apr 05, 2011	42.73	42.88	42.53	42.76	14,828,421	-0.25(-0.58%)
Apr 04, 2011	42.55	43.03	42.52	43.01	13,175,754	+0.47(+1.11%)
Apr 01, 2011	42.64	42.65	42.23	42.54	13,866,654	+0.17(+0.41%)
Mar 31, 2011	42.34	42.69	42.34	42.37	13,537,378	-0.09(-0.22%)
Mar 30, 2011	42.46	42.46	42.46	42.46	15,031,833	+0.11(+0.27%)
Mar 29, 2011	42.18	42.41	42.14	42.35	12,985,515	-0.01(-0.03%)
Mar 28, 2011	42.18	42.40	42.18	42.36	11,725,086	+0.19(+0.44%)
Mar 25, 2011	42.20	42.25	41.94	42.18	11,305,992	-0.04(-0.08%)
Mar 24, 2011	42.18	42.25	42.00	42.21	12,124,224	+0.22(+0.53%)
Mar 23, 2011	41.99	42.11	41.83	41.99	13,846,528	-0.05(-0.12%)
Mar 22, 2011	42.05	42.30	41.98	42.04	14,203,866	-0.03(-0.07%)
Mar 21, 2011	42.06	42.15	41.98	42.07	14,954,294	+0.19(+0.44%)
Mar 18, 2011	41.88	41.97	41.55	41.88	20,124,764	+0.31(+0.76%)
Mar 17, 2011	41.63	41.74	41.40	41.57	17,423,458	+0.34(+0.82%)
Mar 16, 2011	41.88	41.88	41.12	41.23	23,793,402	-0.59(-1.40%)
Mar 15, 2011	41.68	42.28	41.63	41.82	22,457,876	-0.46(-1.10%)
Mar 14, 2011	42.54	42.54	42.13	42.28	16,485,271	-0.40(-0.94%)
Mar 11, 2011	42.36	42.81	42.27	42.68	14,619,335	+0.06(+0.13%)
Mar 10, 2011	43.01	43.12	42.48	42.63	20,774,450	-0.56(-1.31%)
Mar 09, 2011	43.43	43.66	43.13	43.19	14,105,037	-0.22(-0.51%)
Mar 08, 2011	43.25	43.61	43.15	43.41	12,427,601	+0.22(+0.51%)
Mar 07, 2011	43.68	43.69	43.12	43.19	13,432,527	-0.47(-1.08%)
Mar 04, 2011	43.83	43.83	43.15	43.66	15,997,255	+0.01(+0.02%)
Mar 03, 2011	43.71	43.76	43.48	43.66	10,912,124	+0.17(+0.39%)
Mar 02, 2011	43.26	43.57	43.16	43.48	14,354,223	+0.08(+0.18%)

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.