Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.43	37.43	36.78	37.15	24,423,016	-0.10(-0.28%)
Jun 29, 2009	37.03	37.28	36.65	37.26	21,115,066	+0.24(+0.64%)
Jun 26, 2009	36.77	37.02	36.40	37.02	49,379,304	+0.22(+0.59%)
Jun 25, 2009	36.38	36.92	36.33	36.81	21,770,716	+0.53(+1.46%)
Jun 24, 2009	36.14	36.52	36.00	36.28	19,061,150	+0.29(+0.82%)
Jun 23, 2009	36.33	36.36	35.92	35.98	19,030,230	-0.31(-0.87%)
Jun 22, 2009	36.54	36.60	36.23	36.30	20,238,074	-0.39(-1.07%)
Jun 19, 2009	36.82	37.05	36.57	36.69	29,560,324	+0.20(+0.54%)
Jun 18, 2009	36.22	36.74	35.98	36.49	18,505,078	+0.39(+1.07%)
Jun 17, 2009	35.77	36.32	35.68	36.11	19,924,772	+0.38(+1.06%)
Jun 16, 2009	35.98	36.18	35.71	35.73	19,273,732	-0.09(-0.24%)
Jun 15, 2009	36.52	36.62	35.67	35.81	22,643,068	-0.86(-2.34%)
Jun 12, 2009	36.55	36.98	36.45	36.67	18,166,316	+0.01(+0.02%)
Jun 11, 2009	36.40	36.94	36.37	36.66	19,536,212	+0.26(+0.70%)
Jun 10, 2009	36.64	36.79	36.12	36.41	20,278,494	-0.03(-0.07%)
Jun 09, 2009	36.65	36.79	36.40	36.43	17,063,722	+0.05(+0.13%)
Jun 08, 2009	36.11	36.71	36.08	36.39	15,122,197	-0.20(-0.54%)
Jun 05, 2009	36.50	36.76	36.07	36.58	15,617,938	+0.06(+0.16%)
Jun 04, 2009	36.86	36.89	36.28	36.52	18,682,106	-0.21(-0.57%)
Jun 03, 2009	36.55	36.82	36.41	36.73	17,109,770	-0.03(-0.09%)
Jun 02, 2009	36.66	36.94	36.38	36.77	15,711,941	+0.28(+0.77%)
Jun 01, 2009	36.47	36.66	36.15	36.48	19,040,688	+0.41(+1.12%)
May 29, 2009	35.71	36.15	35.32	36.08	19,118,714	+0.41(+1.16%)
May 28, 2009	35.48	35.92	35.23	35.67	16,650,333	+0.20(+0.57%)
May 27, 2009	36.26	36.30	35.43	35.46	19,080,488	-0.68(-1.88%)
May 26, 2009	35.77	36.25	35.40	36.14	17,412,092	+0.32(+0.89%)
May 22, 2009	36.04	36.26	35.73	35.82	11,353,006	-0.14(-0.40%)
May 21, 2009	36.26	36.35	35.61	35.97	19,099,530	-0.58(-1.58%)
May 20, 2009	36.77	36.94	36.50	36.54	20,990,796	-0.01(-0.04%)
May 19, 2009	36.77	36.77	36.43	36.56	20,410,948	-0.10(-0.29%)
May 18, 2009	36.50	36.71	36.12	36.66	19,690,280	+0.42(+1.15%)
May 15, 2009	35.97	36.26	35.78	36.24	25,120,102	+0.26(+0.71%)
May 14, 2009	36.18	36.24	35.82	35.99	18,325,196	-0.09(-0.24%)
May 13, 2009	35.78	36.26	35.65	36.07	16,775,132	+0.10(+0.27%)
May 12, 2009	35.63	36.09	35.26	35.97	18,080,162	+0.58(+1.64%)
May 11, 2009	35.69	35.89	35.32	35.39	19,986,688	-0.57(-1.58%)
May 08, 2009	36.02	36.30	35.78	35.96	19,922,434	+0.06(+0.16%)
May 07, 2009	35.24	35.97	35.04	35.90	23,304,340	+0.44(+1.25%)
May 06, 2009	35.81	35.81	35.05	35.46	25,404,234	-0.10(-0.28%)
May 05, 2009	35.16	35.58	34.96	35.56	20,365,246	+0.39(+1.12%)
May 04, 2009	34.41	35.26	34.40	35.16	23,107,228	+0.77(+2.22%)
May 01, 2009	34.36	34.40	33.80	34.40	19,118,632	+0.15(+0.44%)
Apr 30, 2009	33.67	34.41	33.59	34.25	30,551,714	+0.87(+2.61%)
Apr 29, 2009	33.39	33.42	32.78	33.38	28,278,378	+0.18(+0.55%)
Apr 28, 2009	33.21	33.54	32.97	33.19	18,474,768	-0.07(-0.22%)
Apr 27, 2009	33.57	33.82	33.12	33.27	19,956,656	-0.04(-0.12%)
Apr 24, 2009	33.86	33.91	33.12	33.31	22,578,472	-0.31(-0.93%)
Apr 23, 2009	33.61	33.69	32.91	33.62	22,313,572	+0.14(+0.43%)
Apr 22, 2009	34.08	34.11	33.43	33.48	20,407,606	-0.84(-2.46%)
Apr 21, 2009	34.37	34.59	34.01	34.32	18,707,814	+0.00(+0.00%)
Apr 20, 2009	34.78	34.99	34.23	34.32	23,404,966	-0.38(-1.09%)
Apr 17, 2009	34.34	34.91	34.18	34.70	27,048,212	+0.56(+1.63%)
Apr 16, 2009	33.95	34.22	33.72	34.14	18,676,950	+0.28(+0.83%)
Apr 15, 2009	33.88	34.06	33.59	33.86	17,585,620	+0.26(+0.78%)
Apr 14, 2009	34.01	34.31	33.50	33.60	31,752,264	+0.14(+0.43%)
Apr 13, 2009	33.53	33.72	33.36	33.46	18,448,880	-0.17(-0.51%)
Apr 09, 2009	34.01	34.05	33.42	33.63	23,023,360	-0.03(-0.08%)
Apr 08, 2009	33.71	33.93	33.49	33.65	16,729,499	+0.06(+0.18%)
Apr 07, 2009	33.94	34.01	33.54	33.59	20,073,936	-0.55(-1.61%)
Apr 06, 2009	34.03	34.37	33.80	34.14	19,521,474	+0.03(+0.10%)
Apr 03, 2009	34.67	34.86	33.85	34.11	23,260,730	-0.54(-1.55%)
Apr 02, 2009	34.86	35.41	34.44	34.65	26,630,968	-0.05(-0.13%)

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.