Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	64.74	64.93	64.13	64.79	16,830,732	-0.29(-0.45%)
Jul 28, 2011	65.23	65.62	64.78	65.08	9,920,365	-0.15(-0.23%)
Jul 27, 2011	65.76	65.87	65.14	65.23	12,812,048	-0.69(-1.05%)
Jul 26, 2011	66.17	66.32	65.87	65.92	10,008,239	-0.33(-0.50%)
Jul 25, 2011	66.21	66.43	66.01	66.25	10,252,263	-0.47(-0.70%)
Jul 22, 2011	66.69	66.79	66.49	66.72	7,721,253	+0.25(+0.38%)
Jul 21, 2011	66.45	66.80	66.13	66.47	11,397,709	+0.23(+0.35%)
Jul 20, 2011	66.57	66.90	66.06	66.24	8,912,529	-0.48(-0.72%)
Jul 19, 2011	67.10	67.22	66.15	66.72	13,677,305	-0.37(-0.55%)
Jul 18, 2011	67.17	67.35	66.55	67.09	10,358,952	-0.36(-0.53%)
Jul 15, 2011	67.73	67.95	66.99	67.45	10,245,582	-0.21(-0.31%)
Jul 14, 2011	67.60	67.93	67.47	67.66	9,636,432	+0.03(+0.04%)
Jul 13, 2011	67.39	67.98	67.21	67.63	9,031,662	+0.60(+0.90%)
Jul 12, 2011	66.90	67.68	66.83	67.03	10,528,700	-0.24(-0.36%)
Jul 11, 2011	66.88	67.41	66.83	67.27	8,918,864	-0.30(-0.44%)
Jul 08, 2011	67.81	67.99	67.19	67.57	7,866,185	-0.35(-0.52%)
Jul 07, 2011	67.82	68.05	67.40	67.92	8,415,172	+0.37(+0.55%)
Jul 06, 2011	67.63	67.75	67.37	67.55	7,098,904	-0.07(-0.10%)
Jul 05, 2011	67.29	67.67	67.25	67.62	9,773,502	+0.32(+0.48%)
Jul 01, 2011	66.48	67.36	66.27	67.30	9,216,896	+0.78(+1.17%)
Jun 30, 2011	66.42	66.91	66.25	66.52	9,747,137	+0.21(+0.32%)
Jun 29, 2011	66.23	66.59	65.93	66.31	9,226,970	+0.40(+0.61%)
Jun 28, 2011	65.59	66.12	65.38	65.91	7,724,523	+0.66(+1.01%)
Jun 27, 2011	65.29	65.61	65.00	65.25	7,204,390	+0.19(+0.29%)
Jun 24, 2011	65.57	65.61	64.83	65.06	13,186,164	-0.61(-0.93%)
Jun 23, 2011	65.54	65.74	64.69	65.67	16,234,706	-0.40(-0.61%)
Jun 22, 2011	66.47	66.62	66.05	66.07	7,966,163	-0.42(-0.63%)
Jun 21, 2011	66.52	66.75	66.16	66.49	9,811,446	-0.02(-0.03%)
Jun 20, 2011	66.50	66.56	66.35	66.51	9,309,128	+0.22(+0.33%)
Jun 17, 2011	66.63	66.95	66.19	66.29	14,358,445	-0.03(-0.05%)
Jun 16, 2011	65.70	66.35	65.47	66.32	11,684,461	+0.16(+0.24%)
Jun 15, 2011	67.00	67.00	65.71	66.16	12,623,499	-0.94(-1.40%)
Jun 14, 2011	66.95	67.36	66.75	67.10	11,389,026	+0.51(+0.77%)
Jun 13, 2011	66.32	66.97	66.26	66.59	8,146,197	+0.50(+0.76%)
Jun 10, 2011	66.49	66.68	66.09	66.09	9,313,229	-0.69(-1.03%)
Jun 09, 2011	66.33	67.28	66.17	66.78	14,054,443	+0.64(+0.97%)
Jun 08, 2011	65.49	66.23	65.18	66.14	10,020,253	+0.64(+0.98%)
Jun 07, 2011	66.00	66.28	65.50	65.50	10,451,782	-0.55(-0.83%)
Jun 06, 2011	65.87	66.22	65.84	66.05	8,397,308	-0.04(-0.06%)
Jun 03, 2011	65.84	66.36	65.80	66.09	10,364,871	+0.31(+0.47%)
May 24, 2011	65.74	66.23	65.50	65.78	11,017,610	+0.22(+0.34%)
May 23, 2011	65.19	65.69	65.08	65.56	12,025,786	-0.13(-0.20%)
May 20, 2011	66.25	66.33	65.28	65.69	12,371,516	-0.70(-1.05%)
May 19, 2011	66.53	66.53	65.85	66.39	9,692,303	-0.11(-0.17%)
May 18, 2011	66.17	66.51	65.94	66.50	9,031,873	+0.10(+0.15%)
May 17, 2011	66.23	66.48	65.86	66.40	10,794,633	+0.03(+0.05%)
May 16, 2011	66.41	66.79	66.19	66.37	11,514,178	-0.25(-0.38%)
May 13, 2011	67.09	67.25	65.95	66.62	11,707,031	-0.57(-0.85%)
May 12, 2011	66.04	67.37	65.82	67.19	15,611,506	+0.62(+0.93%)
May 11, 2011	66.32	66.74	65.81	66.57	19,994,348	+0.81(+1.23%)
May 10, 2011	65.61	65.80	65.28	65.76	9,707,396	+0.13(+0.20%)
May 09, 2011	65.11	65.76	65.07	65.63	9,006,137	+0.36(+0.55%)
May 06, 2011	65.25	65.50	65.12	65.27	11,920,578	+0.26(+0.40%)
May 05, 2011	65.45	65.61	64.80	65.01	14,936,241	-0.66(-1.01%)
May 04, 2011	66.00	66.32	65.37	65.67	13,421,378	-0.59(-0.89%)
May 03, 2011	66.11	66.46	66.01	66.26	13,106,992	+0.05(+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.