Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	61.83	62.17	60.78	60.89	13,232,139	-0.90(-1.46%)
Jul 30, 2009	61.66	62.47	61.52	61.79	12,636,405	+0.63(+1.03%)
Jul 29, 2009	60.74	61.44	60.69	61.16	10,522,931	+0.24(+0.39%)
Jul 28, 2009	61.03	61.57	60.60	60.92	9,025,458	-0.17(-0.28%)
Jul 27, 2009	61.38	61.57	60.62	61.09	7,937,940	-0.42(-0.68%)
Jul 24, 2009	60.26	61.62	60.22	61.51	11,413,226	+1.29(+2.14%)
Jul 23, 2009	59.26	60.35	59.10	60.22	12,494,636	+1.03(+1.74%)
Jul 22, 2009	59.45	59.83	58.95	59.19	9,358,541	-0.30(-0.50%)
Jul 21, 2009	59.33	59.90	58.82	59.49	11,222,533	+0.43(+0.73%)
Jul 20, 2009	59.46	59.46	58.74	59.06	9,226,289	-0.17(-0.29%)
Jul 17, 2009	59.56	59.56	58.74	59.23	11,310,939	-0.02(-0.03%)
Jul 16, 2009	58.94	59.70	58.82	59.25	11,595,993	+0.29(+0.49%)
Jul 15, 2009	58.46	59.00	58.22	58.96	12,986,200	+0.73(+1.25%)
Jul 14, 2009	58.00	58.71	57.44	58.23	20,433,670	+0.51(+0.88%)
Jul 13, 2009	56.98	57.86	56.96	57.72	13,564,831	+0.79(+1.39%)
Jul 10, 2009	56.34	57.38	56.25	56.93	13,661,829	+0.24(+0.42%)
Jul 09, 2009	57.10	57.25	56.29	56.69	11,324,798	-0.39(-0.68%)
Jul 08, 2009	56.45	57.22	56.23	57.08	15,414,129	+0.85(+1.51%)
Jul 07, 2009	56.61	56.71	56.13	56.23	9,678,563	-0.39(-0.69%)
Jul 06, 2009	56.11	56.76	55.71	56.62	12,879,492	+0.64(+1.14%)
Jul 02, 2009	56.73	56.73	55.95	55.98	15,119,928	-1.09(-1.91%)
Jul 01, 2009	56.82	57.18	56.39	57.07	15,317,945	+0.27(+0.48%)
Jun 30, 2009	57.23	57.23	56.23	56.80	15,974,694	-0.16(-0.28%)
Jun 29, 2009	56.61	57.00	56.03	56.96	13,811,019	+0.36(+0.64%)
Jun 26, 2009	56.21	56.60	55.65	56.60	32,298,194	+0.33(+0.59%)
Jun 25, 2009	55.62	56.44	55.54	56.27	14,239,869	+0.81(+1.46%)
Jun 24, 2009	55.26	55.83	55.04	55.46	12,467,586	+0.45(+0.82%)
Jun 23, 2009	55.54	55.59	54.91	55.01	12,447,362	-0.48(-0.87%)
Jun 22, 2009	55.87	55.96	55.38	55.49	13,237,392	-0.60(-1.07%)
Jun 19, 2009	56.30	56.65	55.91	56.09	19,334,924	+0.30(+0.54%)
Jun 18, 2009	55.37	56.17	55.01	55.79	12,103,868	+0.59(+1.07%)
Jun 17, 2009	54.68	55.53	54.55	55.20	13,032,467	+0.58(+1.06%)
Jun 16, 2009	55.01	55.32	54.59	54.62	12,606,632	-0.13(-0.24%)
Jun 15, 2009	55.84	55.98	54.54	54.75	14,810,459	-1.31(-2.34%)
Jun 12, 2009	55.88	56.54	55.72	56.06	11,882,289	+0.01(+0.02%)
Jun 11, 2009	55.65	56.48	55.61	56.05	12,778,316	+0.39(+0.70%)
Jun 10, 2009	56.02	56.25	55.22	55.66	13,263,830	-0.04(-0.07%)
Jun 09, 2009	56.03	56.25	55.65	55.70	11,161,101	+0.07(+0.13%)
Jun 08, 2009	55.20	56.12	55.16	55.63	9,891,181	-0.30(-0.54%)
Jun 05, 2009	55.81	56.20	55.14	55.93	10,215,437	+0.09(+0.16%)
Jun 04, 2009	56.36	56.40	55.47	55.84	12,219,659	-0.32(-0.57%)
Jun 03, 2009	55.88	56.30	55.66	56.16	11,191,220	-0.05(-0.09%)
Jun 02, 2009	56.05	56.48	55.62	56.21	10,276,923	+0.43(+0.77%)
Jun 01, 2009	55.75	56.05	55.27	55.78	12,454,202	+0.62(+1.12%)
May 29, 2009	54.59	55.27	54.00	55.16	12,505,237	+0.63(+1.16%)
May 28, 2009	54.25	54.92	53.86	54.53	10,890,710	+0.31(+0.57%)
May 27, 2009	55.44	55.50	54.16	54.22	12,480,234	-1.04(-1.88%)
May 26, 2009	54.69	55.42	54.12	55.26	11,388,964	+0.49(+0.89%)
May 22, 2009	55.10	55.44	54.63	54.77	7,425,815	-0.22(-0.40%)
May 21, 2009	55.43	55.58	54.45	54.99	12,492,689	-0.88(-1.58%)
May 20, 2009	56.22	56.47	55.80	55.87	13,729,735	-0.02(-0.04%)
May 19, 2009	56.21	56.21	55.70	55.89	13,350,467	-0.16(-0.29%)
May 18, 2009	55.80	56.12	55.22	56.05	12,879,090	+0.64(+1.16%)
May 15, 2009	55.00	55.44	54.71	55.41	16,430,647	+0.39(+0.71%)
May 14, 2009	55.32	55.40	54.76	55.02	11,986,210	-0.13(-0.24%)
May 13, 2009	54.70	55.44	54.51	55.15	10,972,339	+0.15(+0.27%)
May 12, 2009	54.48	55.17	53.90	55.00	11,825,937	+0.89(+1.64%)
May 11, 2009	54.56	54.87	54.00	54.11	13,072,965	-0.87(-1.58%)
May 08, 2009	55.07	55.50	54.70	54.98	13,030,937	+0.09(+0.16%)
May 07, 2009	53.88	55.00	53.57	54.89	15,242,987	+0.68(+1.25%)
May 06, 2009	54.75	54.75	53.58	54.21	16,616,493	-0.15(-0.28%)
May 05, 2009	53.75	54.40	53.45	54.36	13,320,573	+0.60(+1.12%)
May 04, 2009	52.61	53.90	52.60	53.76	15,114,059	+1.17(+2.22%)

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.