Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.59	42.74	42.50	42.51	10,418,752	-0.25(-0.59%)
Jul 28, 2006	42.51	42.82	42.44	42.76	11,456,493	+0.24(+0.58%)
Jul 27, 2006	42.24	42.53	42.17	42.52	11,268,455	+0.35(+0.82%)
Jul 26, 2006	41.97	42.24	41.90	42.17	8,328,263	+0.10(+0.24%)
Jul 25, 2006	41.80	42.14	41.79	42.07	9,274,633	-0.05(-0.13%)
Jul 24, 2006	41.91	42.14	41.89	42.12	11,517,995	+0.17(+0.40%)
Jul 21, 2006	41.91	42.13	41.85	41.95	12,733,622	+0.24(+0.59%)
Jul 20, 2006	41.59	41.95	41.59	41.71	8,185,395	+0.04(+0.10%)
Jul 19, 2006	41.34	41.79	41.11	41.67	12,454,949	+0.48(+1.17%)
Jul 18, 2006	41.32	41.47	40.56	41.19	12,216,443	-0.21(-0.51%)
Jul 17, 2006	41.15	41.66	41.15	41.40	10,717,583	+0.31(+0.74%)
Jul 14, 2006	40.99	41.50	40.88	41.09	11,082,182	+0.13(+0.32%)
Jul 13, 2006	41.28	41.30	40.89	40.96	11,803,731	-0.24(-0.58%)
Jul 12, 2006	41.33	41.42	41.17	41.20	9,077,325	-0.10(-0.25%)
Jul 11, 2006	41.42	41.45	41.19	41.30	10,450,533	-0.12(-0.30%)
Jul 10, 2006	41.36	41.45	41.25	41.42	6,963,147	+0.22(+0.54%)
Jul 07, 2006	41.19	41.37	41.07	41.20	7,876,265	+0.07(+0.17%)
Jul 06, 2006	40.86	41.25	40.81	41.13	8,286,329	+0.33(+0.80%)
Jul 05, 2006	40.64	41.06	40.64	40.81	9,646,737	-0.07(-0.18%)
Jul 03, 2006	40.87	41.04	40.79	40.88	4,858,975	+0.16(+0.38%)
Jun 30, 2006	40.87	41.02	40.72	40.72	15,146,336	+0.02(+0.05%)
Jun 29, 2006	40.27	40.88	40.17	40.70	12,494,528	+0.45(+1.11%)
Jun 28, 2006	40.45	40.49	40.08	40.26	13,964,109	-0.22(-0.54%)
Jun 27, 2006	40.93	40.96	40.45	40.47	15,245,799	-0.45(-1.10%)
Jun 26, 2006	40.51	40.96	40.44	40.92	22,751,726	-0.75(-1.81%)
Jun 23, 2006	41.50	41.96	41.46	41.68	7,363,501	+0.10(+0.23%)
Jun 22, 2006	41.66	42.14	41.40	41.58	12,304,724	-0.41(-0.99%)
Jun 21, 2006	41.80	42.07	41.80	42.00	10,445,531	+0.18(+0.42%)
Jun 20, 2006	41.71	41.93	41.60	41.82	10,194,077	+0.12(+0.29%)
Jun 19, 2006	41.87	41.92	41.68	41.70	14,698,458	-0.22(-0.54%)
Jun 16, 2006	41.66	41.97	41.66	41.92	17,139,274	+0.14(+0.34%)
Jun 15, 2006	41.56	41.81	41.40	41.78	13,040,986	+0.15(+0.36%)
Jun 14, 2006	41.65	41.72	41.43	41.63	13,201,951	+0.14(+0.33%)
Jun 13, 2006	41.83	41.93	41.47	41.49	17,786,226	-0.22(-0.54%)
Jun 12, 2006	41.76	41.91	41.69	41.72	9,574,935	+0.00(+0.00%)
Jun 09, 2006	41.75	41.92	41.68	41.72	12,685,509	-0.12(-0.29%)
Jun 08, 2006	41.58	41.97	41.49	41.84	18,434,206	+0.27(+0.64%)
Jun 07, 2006	41.54	41.93	41.47	41.57	13,988,386	+0.16(+0.38%)
Jun 06, 2006	41.08	41.63	41.02	41.42	15,550,515	+0.55(+1.35%)
Jun 05, 2006	41.02	41.12	40.84	40.87	10,184,514	-0.41(-1.00%)
Jun 02, 2006	41.25	41.47	41.08	41.28	9,808,879	+0.06(+0.15%)
Jun 01, 2006	40.95	41.25	40.92	41.22	8,330,617	+0.29(+0.71%)
May 31, 2006	40.87	40.97	40.70	40.93	12,153,764	+0.25(+0.62%)
May 30, 2006	41.11	41.15	40.66	40.68	11,536,681	-0.57(-1.38%)
May 26, 2006	41.35	41.38	41.11	41.25	9,121,760	+0.16(+0.40%)
May 25, 2006	41.40	41.40	40.88	41.08	12,826,022	-0.23(-0.56%)
May 24, 2006	40.86	41.41	40.77	41.32	18,946,676	+0.54(+1.32%)
May 23, 2006	40.88	41.15	40.76	40.78	15,196,656	+0.10(+0.23%)
May 22, 2006	40.56	40.91	40.54	40.68	14,145,526	-0.03(-0.07%)
May 19, 2006	40.89	40.94	40.53	40.71	19,363,804	-0.17(-0.42%)
May 18, 2006	40.98	41.11	40.81	40.88	12,532,930	+0.01(+0.03%)
May 17, 2006	40.78	41.32	40.74	40.87	20,169,072	-0.08(-0.20%)
May 16, 2006	40.75	41.11	40.68	40.95	12,162,151	+0.19(+0.47%)
May 15, 2006	40.08	40.79	39.99	40.76	15,855,525	+0.77(+1.94%)
May 12, 2006	39.69	40.27	39.69	39.98	15,060,409	-0.01(-0.02%)
May 11, 2006	39.87	40.15	39.83	39.99	14,427,730	+0.35(+0.89%)
May 10, 2006	39.69	39.75	39.59	39.64	11,527,559	-0.03(-0.07%)
May 09, 2006	39.90	39.96	39.64	39.66	10,532,340	-0.24(-0.60%)
May 08, 2006	39.90	40.02	39.86	39.90	8,747,450	+0.01(+0.02%)
May 05, 2006	39.76	39.98	39.66	39.90	10,391,532	+0.30(+0.76%)
May 04, 2006	39.72	39.74	39.55	39.60	11,474,443	-0.06(-0.15%)
May 03, 2006	39.78	39.90	39.58	39.66	13,797,847	-0.22(-0.55%)
May 02, 2006	39.94	40.07	39.83	39.88	8,227,623	+0.05(+0.14%)

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.