Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	65.74	66.23	65.50	65.78	11,017,610	+0.22(+0.34%)
May 23, 2011	65.19	65.69	65.08	65.56	12,025,786	-0.13(-0.20%)
May 20, 2011	66.25	66.33	65.28	65.69	12,371,516	-0.70(-1.05%)
May 19, 2011	66.53	66.53	65.85	66.39	9,692,303	-0.11(-0.17%)
May 18, 2011	66.17	66.51	65.94	66.50	9,031,873	+0.10(+0.15%)
May 17, 2011	66.23	66.48	65.86	66.40	10,794,633	+0.03(+0.05%)
May 16, 2011	66.41	66.79	66.19	66.37	11,514,178	-0.25(-0.38%)
May 13, 2011	67.09	67.25	65.95	66.62	11,707,031	-0.57(-0.85%)
May 12, 2011	66.04	67.37	65.82	67.19	15,611,506	+0.62(+0.93%)
May 11, 2011	66.32	66.74	65.81	66.57	19,994,347	+0.81(+1.23%)
May 10, 2011	65.61	65.80	65.28	65.76	9,707,396	+0.13(+0.20%)
May 09, 2011	65.11	65.76	65.07	65.63	9,006,137	+0.36(+0.55%)
May 06, 2011	65.25	65.50	65.12	65.27	11,920,578	+0.26(+0.40%)
May 05, 2011	65.45	65.61	64.80	65.01	14,936,241	-0.66(-1.01%)
May 04, 2011	66.00	66.32	65.37	65.67	13,421,378	-0.59(-0.89%)
May 03, 2011	66.11	66.46	66.01	66.26	13,106,992	+0.05(+0.08%)
May 02, 2011	66.28	66.30	66.02	66.21	15,463,557	+0.49(+0.75%)
Apr 29, 2011	65.59	65.97	65.40	65.72	12,103,921	+0.34(+0.52%)
Apr 28, 2011	65.39	65.74	64.93	65.38	13,093,688	-0.19(-0.29%)
Apr 27, 2011	63.45	65.60	63.40	65.57	23,783,092	+0.62(+0.95%)
Apr 26, 2011	64.07	65.30	64.07	64.95	14,544,268	+0.84(+1.31%)
Apr 25, 2011	64.14	64.20	63.74	64.11	7,227,957	+0.04(+0.06%)
Apr 21, 2011	63.81	64.30	63.77	64.07	11,697,838	-0.32(-0.50%)
Apr 20, 2011	63.21	64.54	63.18	64.39	26,762,992	+1.70(+2.71%)
Apr 19, 2011	62.00	62.87	61.80	62.69	26,098,850	+2.23(+3.69%)
Apr 18, 2011	60.45	61.19	60.10	60.46	20,042,944	-0.10(-0.17%)
Apr 15, 2011	60.24	60.95	59.98	60.56	18,614,109	+0.54(+0.90%)
Apr 14, 2011	59.55	60.12	59.49	60.02	10,441,117	+0.42(+0.70%)
Apr 13, 2011	59.66	59.95	59.51	59.60	10,497,664	-0.34(-0.57%)
Apr 12, 2011	59.66	60.08	59.66	59.94	9,223,452	+0.08(+0.13%)
Apr 11, 2011	59.54	60.17	59.50	59.86	9,848,034	+0.40(+0.67%)
Apr 08, 2011	59.73	59.78	59.31	59.46	7,860,002	-0.02(-0.03%)
Apr 07, 2011	59.72	59.76	59.25	59.48	9,243,587	-0.18(-0.30%)
Apr 06, 2011	59.70	59.90	59.60	59.66	10,012,202	-0.14(-0.23%)
Apr 05, 2011	59.75	59.96	59.48	59.80	10,603,662	-0.35(-0.58%)
Apr 04, 2011	59.50	60.18	59.46	60.15	9,421,856	+0.66(+1.11%)
Apr 01, 2011	59.63	59.64	59.06	59.49	9,915,912	+0.24(+0.41%)
Mar 31, 2011	59.21	59.70	59.21	59.25	9,680,450	-0.13(-0.22%)
Mar 30, 2011	59.38	59.38	59.38	59.38	10,749,120	+0.16(+0.27%)
Mar 29, 2011	58.98	59.31	58.93	59.22	9,285,818	-0.02(-0.03%)
Mar 28, 2011	58.98	59.30	58.98	59.24	8,384,497	+0.26(+0.44%)
Mar 25, 2011	59.01	59.09	58.65	58.98	8,084,807	-0.05(-0.08%)
Mar 24, 2011	58.98	59.08	58.73	59.03	8,669,917	+0.31(+0.53%)
Mar 23, 2011	58.72	58.89	58.50	58.72	9,901,520	-0.07(-0.12%)
Mar 22, 2011	58.80	59.15	58.70	58.79	10,157,049	-0.04(-0.07%)
Mar 21, 2011	58.82	58.95	58.70	58.83	10,693,673	+0.26(+0.44%)
Mar 18, 2011	58.56	58.69	58.10	58.57	14,391,027	+0.44(+0.76%)
Mar 17, 2011	58.21	58.38	57.90	58.13	12,459,349	+0.47(+0.82%)
Mar 16, 2011	58.57	58.57	57.50	57.66	17,014,434	-0.82(-1.40%)
Mar 15, 2011	58.29	59.13	58.21	58.48	16,059,413	-0.65(-1.10%)
Mar 14, 2011	59.49	59.49	58.92	59.13	11,788,460	-0.56(-0.94%)
Mar 11, 2011	59.24	59.87	59.11	59.69	10,454,147	+0.08(+0.13%)
Mar 10, 2011	60.14	60.30	59.40	59.61	14,855,611	-0.79(-1.31%)
Mar 09, 2011	60.74	61.06	60.32	60.40	10,086,377	-0.31(-0.51%)
Mar 08, 2011	60.48	60.99	60.34	60.71	8,886,859	+0.31(+0.51%)
Mar 07, 2011	61.09	61.10	60.30	60.40	9,605,472	-0.66(-1.08%)
Mar 04, 2011	61.29	61.29	60.34	61.06	11,439,484	+0.01(+0.02%)
Mar 03, 2011	61.12	61.20	60.81	61.05	7,803,156	+0.24(+0.39%)
Mar 02, 2011	60.50	60.93	60.36	60.81	10,264,568	+0.11(+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.