Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.82	37.28	36.43	37.21	18,538,362	+0.42(+1.16%)
May 28, 2009	36.59	37.05	36.33	36.78	16,144,910	+0.21(+0.57%)
May 27, 2009	37.40	37.44	36.53	36.57	18,501,298	-0.70(-1.88%)
May 26, 2009	36.89	37.38	36.51	37.28	16,883,546	+0.33(+0.89%)
May 22, 2009	37.17	37.40	36.85	36.95	11,008,384	-0.15(-0.40%)
May 21, 2009	37.39	37.49	36.73	37.09	18,519,760	-0.59(-1.58%)
May 20, 2009	37.92	38.09	37.64	37.69	20,353,618	-0.01(-0.04%)
May 19, 2009	37.92	37.92	37.57	37.70	19,791,372	-0.11(-0.29%)
May 18, 2009	37.64	37.86	37.25	37.81	19,092,580	+0.43(+1.15%)
May 15, 2009	37.10	37.40	36.91	37.38	24,357,578	+0.26(+0.71%)
May 14, 2009	37.32	37.37	36.94	37.11	17,768,932	-0.09(-0.24%)
May 13, 2009	36.90	37.40	36.77	37.20	16,265,921	+0.10(+0.27%)
May 12, 2009	36.75	37.22	36.36	37.10	17,531,336	+0.60(+1.64%)
May 11, 2009	36.80	37.01	36.43	36.50	19,379,990	-0.59(-1.58%)
May 08, 2009	37.15	37.44	36.90	37.09	19,317,686	+0.06(+0.16%)
May 07, 2009	36.35	37.10	36.14	37.03	22,596,934	+0.46(+1.25%)
May 06, 2009	36.93	36.93	36.14	36.57	24,633,086	-0.10(-0.28%)
May 05, 2009	36.26	36.70	36.06	36.67	19,747,056	+0.40(+1.12%)
May 04, 2009	35.49	36.36	35.48	36.26	22,405,806	+0.79(+2.22%)
May 01, 2009	35.43	35.48	34.85	35.48	18,538,284	+0.16(+0.44%)
Apr 30, 2009	34.72	35.49	34.64	35.32	29,624,314	+0.90(+2.61%)
Apr 29, 2009	34.44	34.46	33.81	34.42	27,419,986	+0.19(+0.55%)
Apr 28, 2009	34.25	34.59	34.00	34.23	17,913,964	-0.07(-0.22%)
Apr 27, 2009	34.62	34.88	34.15	34.31	19,350,868	-0.04(-0.12%)
Apr 24, 2009	34.92	34.97	34.16	34.35	21,893,100	-0.32(-0.93%)
Apr 23, 2009	34.66	34.75	33.94	34.67	21,636,242	+0.15(+0.43%)
Apr 22, 2009	35.14	35.18	34.48	34.52	19,788,130	-0.87(-2.46%)
Apr 21, 2009	35.45	35.67	35.08	35.39	18,139,936	+0.00(+0.00%)
Apr 20, 2009	35.87	36.08	35.31	35.39	22,694,504	-0.39(-1.09%)
Apr 17, 2009	35.41	36.00	35.25	35.79	26,227,160	+0.57(+1.63%)
Apr 16, 2009	35.02	35.29	34.77	35.21	18,110,010	+0.29(+0.83%)
Apr 15, 2009	34.94	35.13	34.64	34.92	17,051,806	+0.27(+0.78%)
Apr 14, 2009	35.07	35.39	34.54	34.65	30,788,422	+0.15(+0.43%)
Apr 13, 2009	34.58	34.78	34.40	34.50	17,888,862	-0.18(-0.51%)
Apr 09, 2009	35.07	35.12	34.47	34.68	22,324,482	-0.03(-0.08%)
Apr 08, 2009	34.77	34.99	34.54	34.71	16,221,673	+0.06(+0.18%)
Apr 07, 2009	35.00	35.08	34.59	34.65	19,464,590	-0.57(-1.61%)
Apr 06, 2009	35.10	35.44	34.85	35.21	18,928,898	+0.03(+0.10%)
Apr 03, 2009	35.75	35.95	34.91	35.18	22,554,648	-0.55(-1.55%)
Apr 02, 2009	35.95	36.51	35.52	35.73	25,822,582	-0.05(-0.13%)
Apr 01, 2009	35.28	35.89	35.00	35.78	20,354,448	+0.30(+0.84%)
Mar 31, 2009	35.99	36.09	35.35	35.48	27,451,608	-0.28(-0.77%)
Mar 30, 2009	35.44	36.06	35.32	35.76	23,338,432	+0.07(+0.21%)
Mar 26, 2009	35.81	36.22	35.25	35.68	21,605,192	+0.03(+0.08%)
Mar 25, 2009	35.74	35.93	35.08	35.66	23,455,284	+0.11(+0.30%)
Mar 24, 2009	35.74	36.16	35.29	35.55	25,340,488	-0.36(-1.00%)
Mar 23, 2009	35.33	35.91	35.26	35.91	27,904,312	+1.05(+3.02%)
Mar 20, 2009	34.46	35.08	34.33	34.85	40,909,160	+1.41(+4.20%)
Mar 19, 2009	34.51	34.51	33.38	33.45	28,111,144	-0.73(-2.12%)
Mar 18, 2009	34.19	34.79	33.90	34.17	24,764,394	-0.04(-0.12%)
Mar 17, 2009	34.20	34.23	33.36	34.21	25,717,560	-0.01(-0.02%)
Mar 16, 2009	34.49	34.75	34.17	34.22	24,530,910	+0.06(+0.18%)
Mar 13, 2009	33.51	34.26	33.22	34.16	0	+1.11(+3.35%)
Mar 12, 2009	32.19	33.27	31.93	33.05	24,218,722	+0.74(+2.30%)
Mar 11, 2009	32.53	32.87	32.09	32.31	24,563,082	+0.08(+0.25%)
Mar 10, 2009	31.86	32.29	31.66	32.23	32,441,004	+0.80(+2.53%)
Mar 09, 2009	32.01	32.21	31.20	31.43	34,548,272	-0.92(-2.86%)
Mar 06, 2009	32.11	32.78	31.71	32.36	0	+0.20(+0.63%)
Mar 05, 2009	32.59	32.79	31.98	32.16	33,131,542	-0.96(-2.91%)
Mar 04, 2009	32.23	33.30	31.97	33.12	35,955,348	+0.56(+1.71%)

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.