Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	41.38	41.67	40.81	40.81	32,426,324	+0.29(+0.72%)
Jul 30, 2007	40.43	40.77	40.32	40.52	20,167,370	+0.20(+0.50%)
Jul 27, 2007	40.98	41.24	40.28	40.32	34,821,420	-0.80(-1.95%)
Jul 26, 2007	41.17	41.50	40.98	41.12	34,569,144	-0.38(-0.93%)
Jul 25, 2007	41.47	41.82	41.27	41.51	15,747,155	+0.04(+0.10%)
Jul 24, 2007	41.53	41.91	41.43	41.47	15,941,949	-0.36(-0.85%)
Jul 23, 2007	41.75	42.05	41.72	41.82	13,993,419	+0.14(+0.34%)
Jul 20, 2007	42.09	42.16	41.63	41.68	20,419,090	-0.40(-0.96%)
Jul 19, 2007	42.06	42.29	41.86	42.09	18,758,600	+0.13(+0.31%)
Jul 18, 2007	42.17	42.43	41.84	41.96	25,042,138	-0.36(-0.86%)
Jul 17, 2007	42.42	42.85	42.01	42.32	40,868,600	-0.72(-1.66%)
Jul 16, 2007	42.75	43.09	42.69	43.04	19,818,288	+0.25(+0.58%)
Jul 13, 2007	42.81	42.90	42.50	42.79	13,340,997	+0.05(+0.11%)
Jul 12, 2007	42.53	42.77	42.24	42.74	16,369,698	+0.34(+0.80%)
Jul 11, 2007	41.96	42.49	41.92	42.40	16,523,073	+0.45(+1.06%)
Jul 10, 2007	42.27	42.40	41.90	41.96	21,255,714	-0.35(-0.83%)
Jul 09, 2007	42.07	42.72	41.82	42.31	27,861,726	+0.40(+0.95%)
Jul 06, 2007	41.89	42.09	41.82	41.91	11,205,673	-0.10(-0.24%)
Jul 05, 2007	41.89	42.11	41.73	42.01	12,303,861	+0.22(+0.53%)
Jul 03, 2007	41.82	42.01	41.74	41.79	6,991,875	+0.07(+0.16%)
Jul 02, 2007	41.78	41.82	41.40	41.72	12,015,279	+0.16(+0.37%)
Jun 29, 2007	41.54	41.78	41.29	41.57	17,826,572	+0.08(+0.20%)
Jun 28, 2007	41.49	41.71	41.28	41.49	14,106,666	+0.03(+0.08%)
Jun 27, 2007	41.49	41.51	41.20	41.45	20,988,818	-0.13(-0.32%)
Jun 26, 2007	41.22	41.80	41.36	41.59	20,618,466	+0.36(+0.88%)
Jun 25, 2007	41.15	41.49	41.13	41.22	19,223,940	+0.26(+0.63%)
Jun 22, 2007	41.87	41.81	40.97	40.97	32,705,552	-0.93(-2.22%)
Jun 21, 2007	41.85	42.05	41.68	41.90	15,371,442	+0.05(+0.11%)
Jun 20, 2007	42.17	42.39	41.82	41.85	16,944,972	-0.26(-0.61%)
Jun 19, 2007	42.05	42.27	41.96	42.11	16,904,502	+0.06(+0.14%)
Jun 18, 2007	42.40	42.43	41.98	42.05	12,617,114	-0.30(-0.70%)
Jun 15, 2007	42.22	42.58	42.21	42.34	24,930,326	+0.22(+0.51%)
Jun 14, 2007	41.96	42.23	41.94	42.13	13,480,344	+0.18(+0.43%)
Jun 13, 2007	41.76	42.00	41.36	41.94	21,964,838	+0.24(+0.57%)
Jun 12, 2007	41.99	42.10	41.66	41.71	17,672,854	-0.30(-0.71%)
Jun 11, 2007	42.42	42.42	41.92	42.00	13,335,354	+0.09(+0.23%)
Jun 08, 2007	41.83	42.06	41.46	41.91	20,670,934	+0.09(+0.21%)
Jun 07, 2007	42.25	42.43	41.82	41.82	21,120,732	-0.61(-1.43%)
Jun 06, 2007	42.71	42.79	42.19	42.43	17,099,028	-0.28(-0.65%)
Jun 05, 2007	42.77	42.87	42.51	42.71	16,918,752	-0.20(-0.46%)
Jun 04, 2007	42.77	42.95	42.50	42.90	14,958,455	+0.13(+0.30%)
Jun 01, 2007	42.68	43.02	42.51	42.77	16,065,107	+0.09(+0.22%)
May 31, 2007	42.77	42.87	42.48	42.68	18,029,976	+0.03(+0.08%)
May 30, 2007	42.53	42.74	42.34	42.65	16,109,139	+0.11(+0.27%)
May 29, 2007	42.67	42.74	42.36	42.53	14,912,605	-0.09(-0.22%)
May 25, 2007	42.89	42.89	42.56	42.63	12,590,110	-0.20(-0.46%)
May 24, 2007	43.01	43.23	42.81	42.82	16,360,743	-0.22(-0.52%)
May 23, 2007	43.02	43.24	42.93	43.04	14,560,672	+0.16(+0.36%)
May 22, 2007	43.14	43.09	42.70	42.89	13,139,098	+0.04(+0.09%)
May 21, 2007	43.17	43.19	42.75	42.85	16,030,127	+0.07(+0.16%)
May 18, 2007	42.51	42.92	42.36	42.78	19,833,212	+0.46(+1.08%)
May 17, 2007	42.53	42.56	42.18	42.32	19,508,896	-0.21(-0.49%)
May 16, 2007	42.37	42.75	42.10	42.53	25,517,798	+0.83(+1.99%)
May 15, 2007	41.96	42.09	41.59	41.70	32,417,498	-0.53(-1.26%)
May 14, 2007	42.40	42.81	42.20	42.23	24,904,642	+0.23(+0.55%)
May 11, 2007	42.23	42.52	41.59	42.00	35,381,628	-0.16(-0.37%)
May 10, 2007	43.18	43.18	42.14	42.16	34,946,176	-1.09(-2.51%)
May 09, 2007	42.97	43.37	42.71	43.25	20,411,232	+0.28(+0.64%)
May 08, 2007	43.25	43.23	42.83	42.97	16,243,803	-0.38(-0.87%)
May 07, 2007	42.97	43.39	42.90	43.35	16,105,356	-0.15(-0.34%)
May 04, 2007	43.55	43.70	43.28	43.50	9,619,827	+0.11(+0.25%)
May 03, 2007	43.57	43.71	43.27	43.39	13,370,528	-0.11(-0.25%)
May 02, 2007	43.18	43.71	43.17	43.50	11,824,399	-0.05(-0.12%)

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.