Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.23	36.01	35.15	35.84	29,192,510	+0.91(+2.61%)
Apr 29, 2009	34.95	34.97	34.31	34.93	27,020,312	+0.19(+0.55%)
Apr 28, 2009	34.76	35.10	34.51	34.74	17,652,850	-0.08(-0.22%)
Apr 27, 2009	35.13	35.40	34.66	34.82	19,068,810	-0.04(-0.12%)
Apr 24, 2009	35.43	35.49	34.66	34.86	21,573,986	-0.33(-0.93%)
Apr 23, 2009	35.17	35.26	34.44	35.19	21,320,872	+0.15(+0.43%)
Apr 22, 2009	35.66	35.70	34.99	35.03	19,499,698	-0.88(-2.46%)
Apr 21, 2009	35.97	36.20	35.60	35.92	17,875,530	+0.00(+0.00%)
Apr 20, 2009	36.40	36.62	35.83	35.92	22,363,710	-0.40(-1.09%)
Apr 17, 2009	35.94	36.53	35.77	36.31	25,844,874	+0.58(+1.63%)
Apr 16, 2009	35.53	35.81	35.29	35.73	17,846,038	+0.29(+0.83%)
Apr 15, 2009	35.45	35.65	35.15	35.44	16,803,260	+0.27(+0.78%)
Apr 14, 2009	35.59	35.91	35.06	35.16	30,339,650	+0.15(+0.43%)
Apr 13, 2009	35.10	35.29	34.91	35.01	17,628,114	-0.18(-0.51%)
Apr 09, 2009	35.59	35.64	34.98	35.19	21,999,082	-0.03(-0.08%)
Apr 08, 2009	35.28	35.51	35.05	35.22	15,985,226	+0.06(+0.18%)
Apr 07, 2009	35.52	35.60	35.10	35.16	19,180,874	-0.58(-1.61%)
Apr 06, 2009	35.62	35.97	35.37	35.73	18,652,990	+0.03(+0.10%)
Apr 03, 2009	36.28	36.49	35.42	35.70	22,225,892	-0.56(-1.55%)
Apr 02, 2009	36.48	37.05	36.05	36.26	25,446,192	-0.05(-0.13%)
Apr 01, 2009	35.80	36.42	35.51	36.31	20,057,762	+0.30(+0.84%)
Mar 31, 2009	36.53	36.62	35.88	36.01	27,051,474	-0.28(-0.77%)
Mar 30, 2009	35.97	36.60	35.84	36.29	22,998,250	+0.08(+0.21%)
Mar 26, 2009	36.34	36.76	35.77	36.21	21,290,274	+0.03(+0.08%)
Mar 25, 2009	36.27	36.47	35.60	36.18	23,113,400	+0.11(+0.30%)
Mar 24, 2009	36.27	36.69	35.81	36.08	24,971,124	-0.36(-1.00%)
Mar 23, 2009	35.86	36.44	35.78	36.44	27,497,580	+1.07(+3.02%)
Mar 20, 2009	34.97	35.60	34.84	35.37	40,312,868	+1.43(+4.21%)
Mar 19, 2009	35.02	35.02	33.88	33.94	27,701,396	-0.74(-2.12%)
Mar 18, 2009	34.70	35.31	34.40	34.68	24,403,430	-0.04(-0.12%)
Mar 17, 2009	34.71	34.73	33.86	34.72	25,342,702	-0.01(-0.02%)
Mar 16, 2009	35.00	35.26	34.67	34.73	24,173,348	+0.06(+0.18%)
Mar 13, 2009	34.01	34.77	33.71	34.66	0	+1.12(+3.35%)
Mar 12, 2009	32.67	33.76	32.40	33.54	23,865,710	+0.75(+2.30%)
Mar 11, 2009	33.01	33.36	32.56	32.79	24,205,050	+0.08(+0.25%)
Mar 10, 2009	32.33	32.77	32.13	32.71	31,968,144	+0.81(+2.53%)
Mar 09, 2009	32.49	32.69	31.66	31.90	34,044,700	-0.94(-2.86%)
Mar 06, 2009	32.58	33.26	32.18	32.84	0	+0.21(+0.63%)
Mar 05, 2009	33.07	33.28	32.45	32.63	32,648,618	-0.98(-2.91%)
Mar 04, 2009	32.71	33.80	32.44	33.61	35,431,264	+0.56(+1.71%)
Mar 02, 2009	33.56	33.84	32.97	33.05	40,762,360	-1.18(-3.45%)
Feb 27, 2009	35.32	35.60	34.19	34.23	0	-1.67(-4.65%)
Feb 26, 2009	37.30	37.30	35.80	35.90	31,093,438	-1.04(-2.82%)
Feb 25, 2009	37.18	37.49	36.68	36.94	30,702,610	-0.40(-1.06%)
Feb 24, 2009	37.38	37.49	36.86	37.33	27,534,820	+0.61(+1.66%)
Feb 23, 2009	37.08	37.71	36.68	36.73	29,947,710	-0.68(-1.83%)
Feb 20, 2009	37.66	37.97	37.34	37.41	0	-0.88(-2.29%)
Feb 19, 2009	38.51	38.68	38.08	38.29	17,822,928	+0.07(+0.18%)
Feb 18, 2009	38.13	38.51	37.94	38.22	22,667,964	-0.10(-0.27%)
Feb 17, 2009	38.38	38.87	38.15	38.32	22,271,916	-0.77(-1.96%)
Feb 13, 2009	39.50	39.57	38.89	39.09	18,353,984	-0.47(-1.18%)
Feb 12, 2009	38.96	39.60	38.39	39.55	21,073,248	+0.31(+0.78%)
Feb 11, 2009	38.94	39.27	38.70	39.24	21,463,452	+0.41(+1.06%)
Feb 10, 2009	39.69	40.05	38.74	38.83	24,267,400	-1.21(-3.03%)
Feb 09, 2009	40.02	40.18	39.68	40.05	13,669,176	-0.01(-0.02%)
Feb 06, 2009	39.88	40.20	39.57	40.05	16,739,371	+0.27(+0.69%)
Feb 05, 2009	39.66	40.07	39.01	39.78	21,593,012	+0.10(+0.26%)
Feb 04, 2009	40.19	40.48	39.48	39.68	16,711,018	-0.42(-1.06%)
Feb 03, 2009	39.75	40.26	39.18	40.10	19,257,102	+0.61(+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.