Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	42.02	42.25	41.31	41.38	19,469,062	-0.61(-1.46%)
Jul 30, 2009	41.91	42.46	41.81	42.00	18,592,532	+0.43(+1.03%)
Jul 29, 2009	41.28	41.76	41.25	41.57	15,482,878	+0.16(+0.39%)
Jul 28, 2009	41.48	41.85	41.19	41.40	13,279,577	-0.12(-0.28%)
Jul 27, 2009	41.72	41.84	41.20	41.52	11,679,461	-0.29(-0.68%)
Jul 24, 2009	40.96	41.88	40.93	41.81	16,792,810	+0.88(+2.14%)
Jul 23, 2009	40.28	41.02	40.17	40.93	18,383,940	+0.70(+1.74%)
Jul 22, 2009	40.41	40.67	40.07	40.23	13,769,657	-0.20(-0.50%)
Jul 21, 2009	40.32	40.71	39.98	40.43	16,512,235	+0.29(+0.73%)
Jul 20, 2009	40.41	40.41	39.92	40.14	13,575,069	-0.12(-0.29%)
Jul 17, 2009	40.48	40.48	39.92	40.26	16,642,311	-0.01(-0.03%)
Jul 16, 2009	40.06	40.58	39.98	40.27	17,061,724	+0.20(+0.49%)
Jul 15, 2009	39.73	40.10	39.57	40.07	19,107,200	+0.50(+1.25%)
Jul 14, 2009	39.42	39.90	39.04	39.58	30,065,010	+0.35(+0.88%)
Jul 13, 2009	38.73	39.32	38.71	39.23	19,958,568	+0.54(+1.39%)
Jul 10, 2009	38.29	39.00	38.23	38.69	20,101,286	+0.16(+0.42%)
Jul 09, 2009	38.81	38.91	38.26	38.53	16,662,703	-0.27(-0.68%)
Jul 08, 2009	38.37	38.89	38.22	38.79	22,679,526	+0.58(+1.51%)
Jul 07, 2009	38.48	38.54	38.15	38.22	14,240,520	-0.27(-0.69%)
Jul 06, 2009	38.14	38.58	37.86	38.48	18,950,196	+0.44(+1.14%)
Jul 02, 2009	38.56	38.56	38.03	38.05	22,246,654	-0.74(-1.91%)
Jul 01, 2009	38.62	38.86	38.33	38.79	22,538,006	+0.18(+0.48%)
Jun 30, 2009	38.90	38.90	38.22	38.60	23,504,312	-0.11(-0.28%)
Jun 29, 2009	38.48	38.74	38.08	38.71	20,320,796	+0.24(+0.64%)
Jun 26, 2009	38.20	38.47	37.82	38.47	47,521,836	+0.22(+0.59%)
Jun 25, 2009	37.80	38.36	37.75	38.24	20,951,782	+0.55(+1.46%)
Jun 24, 2009	37.56	37.94	37.41	37.69	18,344,140	+0.31(+0.82%)
Jun 23, 2009	37.75	37.78	37.32	37.39	18,314,384	-0.33(-0.87%)
Jun 22, 2009	37.97	38.03	37.64	37.71	19,476,792	-0.41(-1.07%)
Jun 19, 2009	38.26	38.50	38.00	38.12	28,448,374	+0.20(+0.54%)
Jun 18, 2009	37.63	38.18	37.39	37.92	17,808,984	+0.40(+1.07%)
Jun 17, 2009	37.16	37.74	37.07	37.52	19,175,276	+0.39(+1.06%)
Jun 16, 2009	37.39	37.60	37.10	37.12	18,548,724	-0.09(-0.24%)
Jun 15, 2009	37.95	38.05	37.07	37.21	21,791,318	-0.89(-2.34%)
Jun 12, 2009	37.98	38.43	37.87	38.10	17,482,966	+0.01(+0.02%)
Jun 11, 2009	37.82	38.39	37.80	38.09	18,801,332	+0.27(+0.70%)
Jun 10, 2009	38.07	38.23	37.53	37.83	19,515,690	-0.03(-0.07%)
Jun 09, 2009	38.08	38.23	37.82	37.86	16,421,848	+0.05(+0.13%)
Jun 08, 2009	37.52	38.14	37.49	37.81	14,553,355	-0.20(-0.54%)
Jun 05, 2009	37.93	38.20	37.48	38.01	15,030,448	+0.06(+0.16%)
Jun 04, 2009	38.30	38.33	37.70	37.95	17,979,354	-0.22(-0.57%)
Jun 03, 2009	37.98	38.26	37.83	38.17	16,466,163	-0.03(-0.09%)
Jun 02, 2009	38.09	38.39	37.80	38.20	15,120,915	+0.29(+0.77%)
Jun 01, 2009	37.89	38.09	37.56	37.91	18,324,448	+0.42(+1.12%)
May 29, 2009	37.10	37.56	36.70	37.49	18,399,538	+0.43(+1.16%)
May 28, 2009	36.87	37.33	36.61	37.06	16,024,009	+0.21(+0.57%)
May 27, 2009	37.68	37.72	36.81	36.85	18,362,750	-0.71(-1.88%)
May 26, 2009	37.17	37.67	36.78	37.56	16,757,113	+0.33(+0.89%)
May 22, 2009	37.45	37.68	37.13	37.22	10,925,947	-0.15(-0.40%)
May 21, 2009	37.67	37.77	37.01	37.37	18,381,074	-0.60(-1.58%)
May 20, 2009	38.21	38.38	37.92	37.97	20,201,198	-0.01(-0.04%)
May 19, 2009	38.20	38.20	37.86	37.99	19,643,164	-0.11(-0.29%)
May 18, 2009	37.92	38.14	37.53	38.09	18,949,604	+0.44(+1.16%)
May 15, 2009	37.38	37.68	37.18	37.66	24,175,176	+0.27(+0.71%)
May 14, 2009	37.60	37.65	37.22	37.39	17,635,868	-0.09(-0.24%)
May 13, 2009	37.18	37.68	37.05	37.48	16,144,113	+0.10(+0.27%)
May 12, 2009	37.03	37.50	36.63	37.38	17,400,052	+0.60(+1.64%)
May 11, 2009	37.08	37.29	36.70	36.78	19,234,862	-0.59(-1.58%)
May 08, 2009	37.43	37.72	37.18	37.37	19,173,024	+0.06(+0.16%)
May 07, 2009	36.62	37.38	36.41	37.31	22,427,716	+0.46(+1.25%)
May 06, 2009	37.21	37.21	36.42	36.84	24,448,620	-0.10(-0.28%)
May 05, 2009	36.53	36.97	36.33	36.95	19,599,180	+0.41(+1.12%)
May 04, 2009	35.76	36.63	35.75	36.54	22,238,018	+0.80(+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.