Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	46.37	46.50	45.93	46.40	23,500,374	-0.21(-0.45%)
Jul 28, 2011	46.72	47.00	46.39	46.61	13,851,583	-0.11(-0.23%)
Jul 27, 2011	47.10	47.18	46.65	46.72	17,889,176	-0.49(-1.05%)
Jul 26, 2011	47.39	47.50	47.18	47.21	13,974,280	-0.24(-0.50%)
Jul 25, 2011	47.42	47.58	47.28	47.45	14,315,005	-0.34(-0.70%)
Jul 22, 2011	47.76	47.83	47.62	47.78	10,781,012	+0.18(+0.38%)
Jul 21, 2011	47.59	47.84	47.36	47.61	15,914,365	+0.16(+0.35%)
Jul 20, 2011	47.68	47.91	47.31	47.44	12,444,364	-0.34(-0.72%)
Jul 19, 2011	48.06	48.14	47.38	47.78	19,097,314	-0.27(-0.55%)
Jul 18, 2011	48.11	48.24	47.66	48.05	14,463,972	-0.26(-0.53%)
Jul 15, 2011	48.51	48.67	47.98	48.31	14,305,676	-0.15(-0.31%)
Jul 14, 2011	48.41	48.65	48.32	48.46	13,455,134	+0.02(+0.04%)
Jul 13, 2011	48.26	48.69	48.14	48.44	12,610,707	+0.43(+0.90%)
Jul 12, 2011	47.91	48.47	47.86	48.01	14,700,988	-0.17(-0.36%)
Jul 11, 2011	47.90	48.28	47.86	48.18	12,453,210	-0.21(-0.44%)
Jul 08, 2011	48.56	48.69	48.12	48.39	10,983,378	-0.25(-0.52%)
Jul 07, 2011	48.57	48.74	48.27	48.64	11,749,916	+0.27(+0.55%)
Jul 06, 2011	48.44	48.52	48.25	48.38	9,912,040	-0.05(-0.10%)
Jul 05, 2011	48.19	48.46	48.16	48.43	13,646,522	+0.23(+0.48%)
Jul 01, 2011	47.61	48.24	47.46	48.20	12,869,345	+0.56(+1.17%)
Jun 30, 2011	47.57	47.92	47.45	47.64	13,609,709	+0.15(+0.32%)
Jun 29, 2011	47.43	47.69	47.22	47.49	12,883,411	+0.29(+0.61%)
Jun 28, 2011	46.97	47.35	46.82	47.20	10,785,578	+0.47(+1.01%)
Jun 27, 2011	46.76	46.99	46.55	46.73	10,059,328	+0.14(+0.29%)
Jun 24, 2011	46.96	46.99	46.43	46.60	18,411,544	-0.44(-0.93%)
Jun 23, 2011	46.94	47.08	46.33	47.03	22,668,156	-0.29(-0.61%)
Jun 22, 2011	47.61	47.71	47.30	47.32	11,122,975	-0.30(-0.63%)
Jun 21, 2011	47.64	47.81	47.38	47.62	13,699,502	-0.01(-0.03%)
Jun 20, 2011	47.63	47.67	47.52	47.63	12,998,127	+0.16(+0.33%)
Jun 17, 2011	47.72	47.95	47.40	47.48	20,048,374	-0.02(-0.05%)
Jun 16, 2011	47.05	47.52	46.89	47.50	16,314,751	+0.11(+0.24%)
Jun 15, 2011	47.98	47.98	47.06	47.38	17,625,908	-0.67(-1.40%)
Jun 14, 2011	47.95	48.24	47.81	48.06	15,902,241	+0.37(+0.77%)
Jun 13, 2011	47.50	47.96	47.45	47.69	11,374,352	+0.36(+0.76%)
Jun 10, 2011	47.62	47.76	47.33	47.33	13,003,853	-0.49(-1.03%)
Jun 09, 2011	47.50	48.19	47.39	47.83	19,623,904	+0.46(+0.97%)
Jun 08, 2011	46.90	47.43	46.68	47.37	13,991,054	+0.46(+0.98%)
Jun 07, 2011	47.27	47.47	46.91	46.91	14,593,589	-0.39(-0.83%)
Jun 06, 2011	47.18	47.43	47.15	47.30	11,724,973	-0.03(-0.06%)
Jun 03, 2011	47.15	47.53	47.13	47.33	14,472,237	+0.63(+1.35%)
May 24, 2011	46.67	47.02	46.50	46.70	15,518,115	+0.16(+0.34%)
May 23, 2011	46.28	46.64	46.21	46.55	16,938,114	-0.09(-0.20%)
May 20, 2011	47.04	47.09	46.35	46.64	17,425,068	-0.50(-1.05%)
May 19, 2011	47.24	47.24	46.75	47.14	13,651,443	-0.08(-0.17%)
May 18, 2011	46.98	47.22	46.82	47.21	12,721,239	+0.07(+0.15%)
May 17, 2011	47.02	47.20	46.76	47.14	15,204,056	+0.02(+0.05%)
May 16, 2011	47.15	47.42	46.99	47.12	16,217,523	-0.18(-0.38%)
May 13, 2011	47.63	47.75	46.82	47.30	16,489,153	-0.40(-0.85%)
May 12, 2011	46.89	47.83	46.73	47.70	21,988,540	+0.44(+0.93%)
May 11, 2011	47.09	47.38	46.72	47.26	28,161,698	+0.58(+1.23%)
May 10, 2011	46.58	46.72	46.35	46.69	13,672,701	+0.09(+0.20%)
May 09, 2011	46.23	46.69	46.20	46.60	12,684,990	+0.26(+0.55%)
May 06, 2011	46.33	46.50	46.23	46.34	16,789,930	+0.18(+0.40%)
May 05, 2011	46.47	46.58	46.01	46.16	21,037,440	-0.47(-1.01%)
May 04, 2011	46.86	47.09	46.41	46.62	18,903,782	-0.42(-0.89%)
May 03, 2011	46.94	47.19	46.87	47.04	18,460,974	+0.04(+0.08%)

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.