Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.81	39.94	39.33	39.39	30,040,416	-0.59(-1.47%)
Jan 30, 2006	40.19	40.22	39.73	39.98	17,350,832	-0.21(-0.53%)
Jan 27, 2006	40.35	40.53	39.94	40.19	16,940,482	+0.05(+0.12%)
Jan 26, 2006	40.22	40.73	40.09	40.14	23,294,698	+0.10(+0.24%)
Jan 25, 2006	41.76	41.76	39.73	40.05	37,059,752	-0.59(-1.45%)
Jan 24, 2006	41.20	41.92	40.63	40.63	29,153,688	-1.25(-2.99%)
Jan 23, 2006	41.59	41.92	41.49	41.89	10,537,183	+0.27(+0.64%)
Jan 20, 2006	42.56	42.65	41.57	41.62	16,105,612	-0.94(-2.20%)
Jan 19, 2006	42.65	42.87	42.24	42.56	10,948,556	-0.01(-0.03%)
Jan 18, 2006	42.27	42.61	42.00	42.57	11,048,477	+0.62(+1.48%)
Jan 17, 2006	41.97	42.49	41.83	41.95	14,132,164	-0.37(-0.87%)
Jan 13, 2006	42.37	42.64	42.04	42.32	10,289,571	-0.27(-0.63%)
Jan 12, 2006	42.78	42.82	42.30	42.59	10,609,203	-0.20(-0.46%)
Jan 11, 2006	43.10	43.12	42.40	42.78	12,890,596	-0.41(-0.95%)
Jan 10, 2006	42.80	43.19	42.78	43.19	9,726,417	+0.08(+0.17%)
Jan 09, 2006	42.80	43.13	42.74	43.12	10,377,368	+0.27(+0.62%)
Jan 06, 2006	42.66	42.95	42.54	42.85	8,647,003	+0.19(+0.45%)
Jan 05, 2006	42.83	43.09	42.51	42.66	14,393,070	-0.18(-0.42%)
Jan 04, 2006	42.39	42.88	42.28	42.84	13,247,041	+0.65(+1.54%)
Jan 03, 2006	41.80	42.34	41.79	42.19	15,635,660	+1.05(+2.55%)
Dec 30, 2005	41.14	41.24	41.09	41.14	7,685,916	-0.10(-0.25%)
Dec 29, 2005	41.44	41.55	41.10	41.24	7,779,118	-0.12(-0.28%)
Dec 28, 2005	41.28	41.52	41.28	41.36	8,196,333	+0.08(+0.20%)
Dec 27, 2005	41.84	41.89	41.26	41.28	9,246,239	-0.55(-1.33%)
Dec 23, 2005	41.96	42.11	41.76	41.83	5,246,021	-0.14(-0.34%)
Dec 22, 2005	41.73	41.98	41.46	41.98	7,566,127	+0.30(+0.72%)
Dec 21, 2005	41.74	41.89	41.55	41.67	9,177,142	+0.07(+0.16%)
Dec 20, 2005	41.70	41.89	41.53	41.61	10,148,016	-0.28(-0.67%)
Dec 19, 2005	41.66	42.44	41.83	41.89	15,550,201	+0.23(+0.54%)
Dec 16, 2005	41.18	42.00	41.20	41.66	19,278,702	+0.48(+1.16%)
Dec 15, 2005	41.15	41.31	41.07	41.18	10,141,734	+0.03(+0.08%)
Dec 14, 2005	41.35	41.40	41.11	41.15	14,899,105	-0.10(-0.23%)
Dec 13, 2005	41.16	41.41	41.07	41.24	18,677,274	+0.07(+0.17%)
Dec 12, 2005	41.17	41.25	41.08	41.17	11,629,599	+0.03(+0.08%)
Dec 09, 2005	41.07	41.31	41.06	41.14	11,881,886	+0.01(+0.03%)
Dec 08, 2005	41.10	41.59	40.98	41.13	15,207,634	+0.03(+0.07%)
Dec 07, 2005	41.34	41.38	40.91	41.10	20,987,592	-0.29(-0.71%)
Dec 06, 2005	41.93	41.93	41.35	41.39	21,638,690	-0.40(-0.95%)
Dec 05, 2005	41.76	42.44	41.57	41.79	32,060,758	-0.11(-0.26%)
Dec 02, 2005	42.17	42.30	41.89	41.90	9,960,006	-0.33(-0.78%)
Dec 01, 2005	42.34	42.48	42.19	42.23	10,172,704	-0.04(-0.10%)
Nov 30, 2005	42.78	42.87	42.25	42.27	11,237,364	-0.17(-0.40%)
Nov 29, 2005	42.99	43.00	42.41	42.44	12,586,888	-0.27(-0.64%)
Nov 28, 2005	42.95	43.09	42.58	42.72	18,550,474	+0.17(+0.40%)
Nov 25, 2005	42.51	42.67	42.41	42.54	7,441,664	+0.33(+0.78%)
Nov 23, 2005	42.06	42.33	41.96	42.22	11,222,025	+0.04(+0.10%)
Nov 22, 2005	42.25	42.30	41.86	42.17	15,522,299	-0.26(-0.61%)
Nov 21, 2005	42.82	42.82	42.24	42.43	16,023,951	-0.38(-0.90%)
Nov 18, 2005	43.36	43.65	42.67	42.82	17,085,836	-0.54(-1.25%)
Nov 17, 2005	43.55	43.58	43.17	43.36	15,479,497	+0.06(+0.14%)
Nov 16, 2005	43.66	43.66	42.89	43.30	22,159,186	+0.29(+0.67%)
Nov 15, 2005	42.70	43.47	42.34	43.01	54,911,216	+1.59(+3.83%)
Nov 14, 2005	41.80	41.84	41.37	41.42	13,004,250	-0.28(-0.67%)
Nov 11, 2005	41.93	42.02	41.70	41.70	8,622,315	-0.34(-0.80%)
Nov 10, 2005	41.77	42.17	41.48	42.04	8,952,172	+0.27(+0.64%)
Nov 09, 2005	41.70	42.03	41.48	41.77	10,314,113	+0.17(+0.41%)
Nov 08, 2005	41.72	41.89	41.51	41.60	10,801,157	-0.45(-1.07%)
Nov 07, 2005	41.41	42.15	41.21	42.05	14,263,055	+0.38(+0.90%)
Nov 04, 2005	41.89	41.98	41.07	41.67	22,260,860	-0.22(-0.52%)
Nov 03, 2005	41.96	42.13	41.73	41.89	24,796,586	-0.07(-0.16%)
Nov 02, 2005	42.35	42.92	41.79	41.96	22,975,212	-0.41(-0.97%)

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.