Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	39.74	39.94	39.17	39.81	11,314,503	+0.21(+0.53%)
Nov 26, 2008	39.16	39.76	38.41	39.60	27,232,350	-0.29(-0.73%)
Nov 25, 2008	40.77	40.78	39.05	39.90	31,510,570	-0.28(-0.69%)
Nov 24, 2008	40.25	40.70	39.37	40.17	30,175,188	+0.52(+1.30%)
Nov 21, 2008	38.39	39.77	37.03	39.66	45,320,824	+1.73(+4.55%)
Nov 20, 2008	39.42	39.79	37.38	37.93	45,680,232	-1.57(-3.97%)
Nov 19, 2008	41.08	41.82	39.43	39.50	40,513,264	-1.88(-4.55%)
Nov 18, 2008	39.95	41.46	39.73	41.38	31,191,818	+1.10(+2.73%)
Nov 17, 2008	39.96	41.53	39.86	40.28	24,381,982	-0.53(-1.30%)
Nov 14, 2008	41.81	42.48	40.52	40.81	0	-1.94(-4.53%)
Nov 13, 2008	39.69	42.82	38.96	42.75	40,174,584	+3.38(+8.60%)
Nov 12, 2008	39.98	40.47	39.14	39.37	27,050,888	-1.11(-2.74%)
Nov 11, 2008	40.54	41.05	39.43	40.47	21,177,036	-0.31(-0.77%)
Nov 10, 2008	41.46	41.63	40.49	40.79	18,893,750	-0.14(-0.35%)
Nov 07, 2008	39.73	41.11	39.61	40.93	23,903,132	+1.56(+3.97%)
Nov 06, 2008	40.60	41.00	39.08	39.37	33,692,868	-1.31(-3.22%)
Nov 05, 2008	41.97	41.97	40.60	40.68	29,073,602	-1.39(-3.30%)
Nov 04, 2008	42.02	42.25	41.67	42.06	21,564,512	+0.50(+1.19%)
Nov 03, 2008	41.79	42.02	41.16	41.57	17,430,942	-0.12(-0.29%)
Oct 31, 2008	41.35	41.89	40.66	41.69	29,110,774	+0.52(+1.27%)
Oct 30, 2008	42.38	42.65	40.56	41.17	34,766,424	-0.65(-1.56%)
Oct 29, 2008	43.07	43.07	40.81	41.82	42,699,536	-1.81(-4.14%)
Oct 28, 2008	41.76	43.84	41.17	43.63	40,501,252	+2.75(+6.72%)
Oct 27, 2008	41.06	42.61	40.85	40.88	30,998,658	-0.44(-1.05%)
Oct 24, 2008	40.10	42.47	39.85	41.32	34,036,740	-1.13(-2.66%)
Oct 23, 2008	42.03	42.91	40.91	42.44	34,564,504	+0.70(+1.68%)
Oct 22, 2008	42.32	42.89	40.95	41.74	34,318,980	-1.52(-3.52%)
Oct 21, 2008	43.30	44.11	43.07	43.27	20,661,226	-0.53(-1.21%)
Oct 20, 2008	43.12	43.86	42.24	43.80	26,535,646	+1.22(+2.86%)
Oct 17, 2008	42.78	44.18	42.17	42.58	37,157,664	-0.58(-1.34%)
Oct 16, 2008	41.28	43.48	39.63	43.16	50,914,664	+2.01(+4.89%)
Oct 15, 2008	43.71	44.01	40.85	41.15	36,878,824	-2.35(-5.41%)
Oct 14, 2008	45.20	45.86	42.82	43.50	57,258,000	+0.90(+2.11%)
Oct 13, 2008	39.73	42.68	39.39	42.60	47,873,720	+4.64(+12.23%)
Oct 10, 2008	37.65	40.10	35.38	37.96	0	-1.18(-3.00%)
Oct 09, 2008	42.57	42.93	39.13	39.13	49,281,804	-3.25(-7.67%)
Oct 08, 2008	41.89	43.40	41.54	42.38	55,173,336	-0.09(-0.21%)
Oct 07, 2008	44.25	44.62	42.21	42.47	35,566,468	-1.37(-3.12%)
Oct 06, 2008	44.20	44.88	42.34	43.84	49,248,460	-1.13(-2.51%)
Oct 03, 2008	46.22	46.47	44.92	44.97	0	-1.11(-2.40%)
Oct 02, 2008	46.19	46.39	45.98	46.07	45,460,808	+0.00(+0.00%)
Oct 01, 2008	46.94	46.94	45.73	46.07	37,590,264	-1.01(-2.15%)
Sep 30, 2008	45.88	47.22	45.82	47.09	28,872,180	+1.62(+3.56%)
Sep 29, 2008	46.77	47.48	45.47	45.47	36,716,128	-1.70(-3.60%)
Sep 26, 2008	46.74	47.41	46.72	47.17	0	+0.03(+0.06%)
Sep 25, 2008	46.59	47.56	46.53	47.14	21,448,530	+0.80(+1.72%)
Sep 24, 2008	46.39	46.90	45.91	46.35	18,347,086	+0.03(+0.06%)
Sep 23, 2008	46.68	46.96	46.26	46.32	20,063,024	-0.18(-0.38%)
Sep 22, 2008	47.46	48.06	46.42	46.49	23,641,352	-1.07(-2.26%)
Sep 19, 2008	48.83	49.40	47.04	47.57	0	-0.64(-1.33%)
Sep 18, 2008	47.71	48.22	47.03	48.21	43,084,600	+0.97(+2.04%)
Sep 17, 2008	47.43	48.26	47.24	47.24	35,424,756	-0.20(-0.42%)
Sep 16, 2008	47.32	47.92	47.24	47.44	33,929,848	+0.13(+0.27%)
Sep 15, 2008	47.52	48.18	47.31	47.31	30,848,584	-0.67(-1.39%)
Sep 12, 2008	48.30	48.85	47.78	47.98	22,277,862	-0.39(-0.80%)
Sep 11, 2008	48.20	48.63	47.79	48.36	23,138,014	-0.05(-0.10%)
Sep 10, 2008	48.70	48.94	48.27	48.41	18,559,216	-0.07(-0.15%)
Sep 09, 2008	48.87	49.45	48.49	48.49	28,029,176	-0.60(-1.22%)
Sep 08, 2008	48.39	49.19	48.12	49.08	22,404,864	+1.05(+2.19%)
Sep 05, 2008	47.84	48.30	47.79	48.03	0	+0.15(+0.31%)
Sep 04, 2008	48.59	48.59	47.85	47.88	20,122,364	-0.72(-1.48%)
Sep 03, 2008	48.71	48.87	48.47	48.60	14,484,667	-0.15(-0.31%)

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.