Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	41.37	41.38	41.04	41.25	19,392,706	-0.05(-0.13%)
Mar 29, 2007	41.33	41.40	41.09	41.30	24,614,926	+0.23(+0.57%)
Mar 28, 2007	41.07	41.35	40.98	41.07	23,537,582	-0.02(-0.05%)
Mar 27, 2007	41.14	41.22	41.06	41.09	18,539,482	-0.15(-0.37%)
Mar 26, 2007	41.62	41.62	40.98	41.24	25,398,766	-0.18(-0.43%)
Mar 23, 2007	41.93	41.93	41.31	41.42	25,823,492	-0.24(-0.58%)
Mar 22, 2007	41.91	42.09	41.61	41.66	18,589,898	-0.25(-0.59%)
Mar 21, 2007	41.80	41.98	41.40	41.91	23,818,964	+0.10(+0.25%)
Mar 20, 2007	41.52	41.99	41.52	41.80	14,420,315	+0.23(+0.56%)
Mar 19, 2007	41.52	41.62	41.33	41.57	15,229,488	+0.15(+0.36%)
Mar 16, 2007	41.44	41.67	41.24	41.42	22,595,100	-0.01(-0.03%)
Mar 15, 2007	41.55	41.63	41.31	41.44	14,769,303	-0.12(-0.30%)
Mar 14, 2007	41.75	41.86	41.15	41.56	23,690,444	-0.04(-0.10%)
Mar 13, 2007	42.30	42.26	41.49	41.60	25,129,074	-0.70(-1.65%)
Mar 12, 2007	42.32	42.68	42.04	42.30	19,444,216	-0.24(-0.56%)
Mar 09, 2007	42.56	42.65	42.40	42.54	14,622,568	+0.29(+0.68%)
Mar 08, 2007	42.44	42.61	42.20	42.25	21,430,666	-0.10(-0.23%)
Mar 07, 2007	42.20	42.80	42.16	42.35	20,655,252	+0.11(+0.26%)
Mar 06, 2007	42.54	42.59	42.01	42.24	28,112,912	-0.09(-0.21%)
Mar 05, 2007	42.06	42.68	42.06	42.33	23,412,880	-0.08(-0.19%)
Mar 02, 2007	42.65	42.75	42.26	42.41	20,120,146	-0.34(-0.80%)
Mar 01, 2007	42.68	43.08	42.27	42.75	21,299,100	-0.33(-0.76%)
Feb 28, 2007	43.31	43.62	43.00	43.08	24,382,292	-0.08(-0.19%)
Feb 27, 2007	43.81	43.97	42.93	43.16	27,144,594	-0.86(-1.94%)
Feb 26, 2007	43.98	44.15	43.82	44.02	15,314,271	+0.10(+0.23%)
Feb 23, 2007	44.23	44.23	43.80	43.91	16,925,728	-0.43(-0.97%)
Feb 22, 2007	44.47	44.54	44.26	44.34	18,889,974	-0.15(-0.34%)
Feb 21, 2007	44.67	44.77	44.47	44.49	17,582,960	-0.31(-0.69%)
Feb 20, 2007	44.77	45.06	44.67	44.80	13,708,959	-0.04(-0.09%)
Feb 16, 2007	44.94	45.00	44.66	44.84	18,885,298	-0.19(-0.43%)
Feb 15, 2007	45.08	45.13	44.90	45.04	10,738,341	-0.04(-0.09%)
Feb 14, 2007	44.88	45.11	44.77	45.08	10,598,257	+0.32(+0.72%)
Feb 13, 2007	44.92	44.85	44.69	44.76	12,539,193	-0.05(-0.12%)
Feb 12, 2007	44.99	45.09	44.74	44.81	8,863,413	-0.10(-0.21%)
Feb 09, 2007	45.08	45.25	44.86	44.91	10,383,065	-0.11(-0.24%)
Feb 08, 2007	45.02	45.16	44.91	45.02	10,722,710	-0.03(-0.06%)
Feb 07, 2007	45.18	45.25	44.94	45.04	11,387,684	-0.14(-0.30%)
Feb 06, 2007	45.45	45.47	45.04	45.18	11,949,815	-0.21(-0.45%)
Feb 05, 2007	45.44	45.59	45.25	45.38	10,994,572	-0.19(-0.42%)
Feb 02, 2007	45.86	45.97	45.51	45.58	16,532,937	-0.29(-0.64%)
Feb 01, 2007	45.73	45.91	45.52	45.87	13,487,203	+0.14(+0.31%)
Jan 31, 2007	45.45	45.88	45.28	45.73	11,937,398	+0.28(+0.62%)
Jan 30, 2007	45.28	45.59	45.25	45.45	10,476,997	+0.16(+0.36%)
Jan 29, 2007	45.35	45.45	45.18	45.28	11,909,788	+0.05(+0.12%)
Jan 26, 2007	45.65	45.77	45.17	45.23	15,737,627	-0.42(-0.91%)
Jan 25, 2007	45.73	45.89	45.52	45.65	11,289,224	-0.23(-0.49%)
Jan 24, 2007	45.46	45.93	45.38	45.87	11,198,067	+0.35(+0.77%)
Jan 23, 2007	45.86	46.03	45.27	45.52	14,168,101	-0.47(-1.01%)
Jan 22, 2007	46.55	46.62	45.98	45.99	14,967,034	-0.40(-0.86%)
Jan 19, 2007	46.55	46.70	46.23	46.38	19,682,332	+0.03(+0.07%)
Jan 18, 2007	45.49	46.54	45.38	46.35	15,624,996	+0.58(+1.26%)
Jan 17, 2007	45.59	46.12	45.47	45.77	13,424,971	+0.23(+0.50%)
Jan 16, 2007	45.62	45.69	45.38	45.55	11,633,690	-0.07(-0.15%)
Jan 12, 2007	45.49	45.73	45.38	45.62	9,041,722	-0.06(-0.13%)
Jan 11, 2007	45.45	45.75	45.37	45.68	9,307,741	+0.40(+0.88%)
Jan 10, 2007	45.56	45.56	45.23	45.28	9,537,385	-0.08(-0.17%)
Jan 09, 2007	45.59	45.76	45.27	45.36	10,440,768	-0.17(-0.38%)
Jan 08, 2007	45.53	45.69	45.21	45.53	9,028,574	-0.08(-0.17%)
Jan 05, 2007	45.73	46.04	45.52	45.60	11,892,843	-0.42(-0.91%)
Jan 04, 2007	45.11	46.29	45.11	46.02	16,517,861	+0.57(+1.25%)

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.