Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	51.47	52.61	51.35	52.36	19,983,377	+1.33(+2.61%)
Apr 29, 2009	51.05	51.09	50.12	51.03	18,496,424	+0.28(+0.55%)
Apr 28, 2009	50.78	51.28	50.41	50.75	12,084,043	-0.11(-0.22%)
Apr 27, 2009	51.32	51.71	50.63	50.86	13,053,321	-0.06(-0.12%)
Apr 24, 2009	51.76	51.84	50.64	50.92	14,768,208	-0.48(-0.93%)
Apr 23, 2009	51.38	51.51	50.31	51.40	14,594,942	+0.22(+0.43%)
Apr 22, 2009	52.10	52.15	51.11	51.18	13,348,280	-1.29(-2.46%)
Apr 21, 2009	52.55	52.88	52.00	52.47	12,236,475	+0.00(+0.00%)
Apr 20, 2009	53.17	53.49	52.34	52.47	15,308,804	-0.58(-1.09%)
Apr 17, 2009	52.50	53.37	52.25	53.05	17,691,792	+0.85(+1.63%)
Apr 16, 2009	51.91	52.32	51.55	52.20	12,216,287	+0.43(+0.83%)
Apr 15, 2009	51.79	52.08	51.35	51.77	11,502,466	+0.40(+0.78%)
Apr 14, 2009	51.99	52.46	51.21	51.37	20,768,636	+0.22(+0.43%)
Apr 13, 2009	51.27	51.56	51.00	51.15	12,067,110	-0.26(-0.51%)
Apr 09, 2009	51.99	52.06	51.10	51.41	15,059,202	-0.04(-0.08%)
Apr 08, 2009	51.54	51.87	51.20	51.45	10,942,491	+0.09(+0.18%)
Apr 07, 2009	51.89	52.00	51.28	51.36	13,130,033	-0.84(-1.61%)
Apr 06, 2009	52.03	52.54	51.67	52.20	12,768,676	+0.05(+0.10%)
Apr 03, 2009	53.00	53.30	51.75	52.15	15,214,462	-0.82(-1.55%)
Apr 02, 2009	53.29	54.13	52.66	52.97	17,418,879	-0.07(-0.13%)
Apr 01, 2009	52.30	53.20	51.88	53.04	13,730,295	+0.44(+0.84%)
Mar 31, 2009	53.36	53.50	52.41	52.60	18,517,757	-0.41(-0.77%)
Mar 30, 2009	52.54	53.46	52.36	53.01	15,743,171	+0.11(+0.21%)
Mar 26, 2009	53.08	53.70	52.25	52.90	14,573,997	+0.04(+0.08%)
Mar 25, 2009	52.98	53.27	52.01	52.86	15,821,995	+0.16(+0.30%)
Mar 24, 2009	52.98	53.60	52.31	52.70	17,093,678	-0.53(-1.00%)
Mar 23, 2009	52.38	53.23	52.27	53.23	18,823,132	+1.56(+3.02%)
Mar 20, 2009	51.09	52.00	50.89	51.67	27,595,682	+2.08(+4.20%)
Mar 19, 2009	51.16	51.16	49.49	49.58	18,962,652	-1.08(-2.12%)
Mar 18, 2009	50.69	51.58	50.25	50.66	16,705,069	-0.06(-0.12%)
Mar 17, 2009	50.70	50.74	49.46	50.72	17,348,035	-0.01(-0.02%)
Mar 16, 2009	51.13	51.51	50.65	50.73	16,547,570	+0.09(+0.18%)
Mar 13, 2009	49.68	50.79	49.25	50.64	0	+1.64(+3.35%)
Mar 12, 2009	47.72	49.32	47.33	49.00	16,336,980	+1.10(+2.30%)
Mar 11, 2009	48.22	48.73	47.57	47.90	16,569,271	+0.12(+0.25%)
Mar 10, 2009	47.23	47.87	46.93	47.78	21,883,402	+1.18(+2.53%)
Mar 09, 2009	47.46	47.75	46.25	46.60	23,304,882	-1.37(-2.86%)
Mar 06, 2009	47.60	48.59	47.01	47.97	0	+0.30(+0.63%)
Mar 05, 2009	48.31	48.61	47.41	47.67	22,349,212	-1.43(-2.91%)
Mar 04, 2009	47.78	49.37	47.39	49.10	24,254,038	+0.82(+1.71%)
Mar 02, 2009	49.03	49.43	48.16	48.28	27,903,376	-1.72(-3.45%)
Feb 27, 2009	51.59	52.00	49.94	50.00	0	-2.44(-4.65%)
Feb 26, 2009	54.49	54.49	52.30	52.44	21,284,633	-1.52(-2.82%)
Feb 25, 2009	54.32	54.76	53.59	53.96	21,017,096	-0.58(-1.06%)
Feb 24, 2009	54.60	54.77	53.84	54.54	18,848,625	+0.89(+1.66%)
Feb 23, 2009	54.17	55.09	53.58	53.65	20,500,338	-1.00(-1.83%)
Feb 20, 2009	55.01	55.47	54.55	54.65	0	-1.28(-2.29%)
Feb 19, 2009	56.26	56.50	55.63	55.93	12,200,467	+0.10(+0.18%)
Feb 18, 2009	55.70	56.26	55.42	55.83	15,517,077	-0.15(-0.27%)
Feb 17, 2009	56.07	56.79	55.73	55.98	15,245,967	-1.12(-1.96%)
Feb 13, 2009	57.71	57.80	56.81	57.10	12,563,995	-0.68(-1.18%)
Feb 12, 2009	56.92	57.85	56.08	57.78	14,425,434	+0.45(+0.78%)
Feb 11, 2009	56.88	57.37	56.53	57.33	14,692,544	+0.60(+1.06%)
Feb 10, 2009	57.98	58.50	56.60	56.73	16,611,952	-1.77(-3.03%)
Feb 09, 2009	58.46	58.70	57.96	58.50	9,357,067	-0.01(-0.02%)
Feb 06, 2009	58.26	58.72	57.80	58.51	11,458,732	+0.40(+0.69%)
Feb 05, 2009	57.93	58.54	56.99	58.11	14,781,232	+0.15(+0.26%)
Feb 04, 2009	58.71	59.13	57.67	57.96	11,439,323	-0.62(-1.06%)
Feb 03, 2009	58.07	58.81	57.23	58.58	13,182,213	+0.89(+1.54%)

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.