Stock Quote for NYSE, JNJ - Johnson & Johnson

JNJ

JOHNSON AND JOHNS DC

11/20/09 17:22

LAST: 62.31	CHANGE: 0.12	OPEN: 61.82	HIGH: 62.62	ASK: 50.75	VOLUME: 16,299,234
LAST: 62.31	CHANGE(%): 0.19	PREV: 62.43	LOW: 61.72	BID: 50.70	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	61.82	62.62	61.72	62.31	16,300,100
11/19/09	62.24	62.49	61.64	62.43	13,298,400
11/18/09	62.07	62.49	61.95	62.32	11,523,000
11/17/09	61.96	62.44	61.79	62.17	11,426,300
11/16/09	61.45	62.35	61.41	62.19	13,768,100
11/13/09	61.09	61.58	61.04	61.43	9,933,500
11/12/09	60.64	61.43	60.62	61.15	13,683,100
11/11/09	60.90	61.07	60.65	60.87	11,179,500
11/10/09	60.74	61.39	60.60	61.23	11,776,400
11/09/09	60.42	60.75	60.29	60.75	11,773,900
11/06/09	59.94	60.34	59.57	60.30	8,518,600
11/05/09	59.81	60.20	59.68	59.98	9,190,200
11/04/09	59.13	60.06	58.97	59.52	13,928,600
11/03/09	60.04	60.04	58.80	58.93	17,161,300
11/02/09	59.15	59.87	58.91	59.49	12,297,700
10/30/09	59.71	59.88	58.78	59.05	20,967,400
10/29/09	59.82	60.02	59.51	59.86	13,954,400
10/28/09	60.02	60.10	59.50	59.57	13,837,100
10/27/09	60.30	60.40	59.94	60.02	10,269,700
10/26/09	60.69	60.93	59.96	60.09	11,809,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist