Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	44.82	45.08	44.69	44.90	17,714,522	+0.23(+0.52%)
Apr 28, 2011	44.68	44.92	44.37	44.67	19,163,080	-0.13(-0.29%)
Apr 27, 2011	43.35	44.82	43.32	44.80	34,807,404	+0.42(+0.95%)
Apr 26, 2011	43.78	44.62	43.78	44.38	21,286,056	+0.57(+1.31%)
Apr 25, 2011	43.83	43.87	43.55	43.80	10,578,374	+0.03(+0.06%)
Apr 21, 2011	43.60	43.93	43.57	43.78	17,120,204	-0.22(-0.50%)
Apr 20, 2011	43.19	44.10	43.17	44.00	39,168,596	+1.16(+2.71%)
Apr 19, 2011	42.36	42.96	42.23	42.83	38,196,600	+1.52(+3.69%)
Apr 18, 2011	41.30	41.81	41.06	41.31	29,333,566	-0.07(-0.17%)
Apr 15, 2011	41.16	41.65	40.98	41.38	27,242,412	+0.37(+0.90%)
Apr 14, 2011	40.69	41.08	40.65	41.01	15,280,948	+0.29(+0.70%)
Apr 13, 2011	40.76	40.96	40.66	40.72	15,363,707	-0.23(-0.57%)
Apr 12, 2011	40.76	41.05	40.76	40.96	13,498,852	+0.05(+0.13%)
Apr 11, 2011	40.68	41.11	40.66	40.90	14,412,950	+0.27(+0.67%)
Apr 08, 2011	40.81	40.85	40.53	40.63	11,503,394	-0.01(-0.03%)
Apr 07, 2011	40.81	40.83	40.48	40.64	13,528,320	-0.12(-0.30%)
Apr 06, 2011	40.79	40.93	40.72	40.76	14,653,216	-0.10(-0.23%)
Apr 05, 2011	40.83	40.97	40.64	40.86	15,518,839	-0.24(-0.58%)
Apr 04, 2011	40.66	41.12	40.63	41.10	13,789,223	+0.45(+1.11%)
Apr 01, 2011	40.74	40.75	40.35	40.65	14,512,292	+0.16(+0.41%)
Mar 31, 2011	40.46	40.79	40.46	40.48	14,167,685	-0.09(-0.22%)
Mar 30, 2011	40.57	40.57	40.57	40.57	15,731,722	+0.11(+0.27%)
Mar 29, 2011	40.30	40.53	40.27	40.46	13,590,127	-0.01(-0.03%)
Mar 28, 2011	40.30	40.52	40.30	40.48	12,271,011	+0.18(+0.44%)
Mar 25, 2011	40.32	40.37	40.07	40.30	11,832,404	-0.03(-0.08%)
Mar 24, 2011	40.30	40.37	40.13	40.33	12,688,734	+0.21(+0.53%)
Mar 23, 2011	40.12	40.24	39.97	40.12	14,491,229	-0.05(-0.12%)
Mar 22, 2011	40.18	40.42	40.11	40.17	14,865,205	-0.03(-0.07%)
Mar 21, 2011	40.19	40.28	40.11	40.20	15,650,573	+0.18(+0.44%)
Mar 18, 2011	40.01	40.10	39.70	40.02	21,061,782	+0.30(+0.76%)
Mar 17, 2011	39.77	39.89	39.56	39.72	18,234,702	+0.32(+0.82%)
Mar 16, 2011	40.02	40.02	39.29	39.40	24,901,232	-0.56(-1.40%)
Mar 15, 2011	39.83	40.40	39.77	39.96	23,503,526	-0.44(-1.10%)
Mar 14, 2011	40.65	40.65	40.26	40.40	17,252,832	-0.38(-0.94%)
Mar 11, 2011	40.48	40.90	40.39	40.78	15,300,018	+0.05(+0.13%)
Mar 10, 2011	41.09	41.20	40.59	40.73	21,741,718	-0.54(-1.31%)
Mar 09, 2011	41.50	41.72	41.22	41.27	14,761,774	-0.21(-0.51%)
Mar 08, 2011	41.32	41.67	41.23	41.48	13,006,236	+0.21(+0.51%)
Mar 07, 2011	41.74	41.75	41.20	41.27	14,057,952	-0.45(-1.08%)
Mar 04, 2011	41.88	41.88	41.23	41.72	16,742,094	+0.01(+0.02%)
Mar 03, 2011	41.76	41.82	41.55	41.71	11,420,198	+0.16(+0.39%)
Mar 02, 2011	41.34	41.63	41.24	41.55	15,022,562	+0.08(+0.18%)
Mar 01, 2011	41.85	42.02	41.41	41.47	20,542,042	-0.51(-1.20%)
Feb 28, 2011	40.95	41.99	40.84	41.98	29,244,928	+1.23(+3.02%)
Feb 25, 2011	40.94	40.96	40.56	40.75	17,366,396	-0.05(-0.12%)
Feb 24, 2011	40.95	40.97	40.66	40.80	17,379,996	-0.09(-0.23%)
Feb 23, 2011	41.14	41.36	40.88	40.89	17,870,014	-0.18(-0.43%)
Feb 22, 2011	41.09	41.30	40.93	41.07	16,318,819	-0.31(-0.75%)
Feb 18, 2011	41.23	41.46	41.00	41.38	18,301,654	+0.22(+0.53%)
Feb 17, 2011	40.88	41.26	40.85	41.16	10,535,148	+0.18(+0.45%)
Feb 16, 2011	41.04	41.13	40.97	40.98	13,919,715	-0.07(-0.16%)
Feb 15, 2011	41.04	41.10	40.95	41.05	12,660,042	-0.05(-0.13%)
Feb 14, 2011	41.10	41.29	41.07	41.10	12,008,148	+0.00(+0.00%)
Feb 11, 2011	41.13	41.42	40.97	41.10	14,223,095	-0.16(-0.38%)
Feb 10, 2011	41.06	41.35	40.91	41.26	12,752,983	+0.03(+0.08%)
Feb 09, 2011	41.26	41.27	41.06	41.23	12,614,358	-0.04(-0.10%)
Feb 08, 2011	41.27	41.30	41.14	41.27	11,619,052	+0.05(+0.11%)
Feb 07, 2011	41.23	41.30	41.07	41.22	12,138,851	+0.02(+0.05%)
Feb 04, 2011	41.27	41.30	41.07	41.20	14,363,415	-0.01(-0.02%)
Feb 03, 2011	41.08	41.29	41.03	41.20	14,892,771	+0.16(+0.38%)
Feb 02, 2011	40.94	41.14	40.82	41.05	14,759,251	-0.01(-0.02%)

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.