Johnson & Johnson (NY: JNJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.75	40.88	40.40	40.79	16,660,580	-0.03(-0.08%)
Nov 27, 2009	40.59	40.96	40.25	40.83	9,367,699	-0.27(-0.65%)
Nov 25, 2009	41.14	41.18	40.85	41.09	11,070,787	+0.08(+0.19%)
Nov 24, 2009	40.85	41.16	40.67	41.01	14,913,388	+0.32(+0.78%)
Nov 23, 2009	40.57	40.96	40.52	40.70	21,363,118	+0.25(+0.61%)
Nov 20, 2009	40.13	40.65	40.07	40.45	25,109,716	+0.24(+0.60%)
Nov 19, 2009	40.09	40.25	39.70	40.21	20,647,314	+0.07(+0.18%)
Nov 18, 2009	39.98	40.25	39.90	40.14	17,889,630	+0.10(+0.24%)
Nov 17, 2009	39.91	40.22	39.80	40.04	17,740,902	-0.01(-0.03%)
Nov 16, 2009	39.58	40.16	39.55	40.05	21,375,940	+0.49(+1.24%)
Nov 13, 2009	39.45	39.66	39.31	39.56	15,450,604	+0.18(+0.46%)
Nov 12, 2009	39.06	39.56	39.04	39.38	21,102,098	+0.18(+0.46%)
Nov 11, 2009	39.22	39.33	39.06	39.20	17,357,718	-0.23(-0.59%)
Nov 10, 2009	39.12	39.54	39.03	39.44	18,197,078	+0.31(+0.79%)
Nov 09, 2009	38.91	39.13	38.83	39.13	18,280,528	+0.29(+0.75%)
Nov 06, 2009	38.60	38.86	38.37	38.84	13,226,455	+0.29(+0.75%)
Nov 05, 2009	38.52	38.77	38.44	38.55	14,266,600	+0.21(+0.55%)
Nov 04, 2009	38.08	38.68	37.98	38.33	21,626,318	+0.38(+1.00%)
Nov 03, 2009	38.67	38.67	37.87	37.95	26,644,318	-0.36(-0.94%)
Nov 02, 2009	38.10	38.56	37.94	38.32	19,093,578	+0.28(+0.75%)
Oct 30, 2009	38.46	38.57	37.86	38.03	32,555,006	-0.52(-1.35%)
Oct 29, 2009	38.53	38.66	38.33	38.55	21,728,590	+0.19(+0.49%)
Oct 28, 2009	38.66	38.71	38.32	38.37	21,483,976	-0.29(-0.75%)
Oct 27, 2009	38.84	38.90	38.60	38.66	15,944,935	-0.05(-0.12%)
Oct 26, 2009	39.09	39.24	38.62	38.70	18,335,460	-0.29(-0.74%)
Oct 23, 2009	38.82	39.00	38.72	38.99	16,681,401	-0.26(-0.66%)
Oct 22, 2009	38.74	39.44	38.67	39.25	15,418,401	+0.41(+1.04%)
Oct 21, 2009	39.03	39.34	38.82	38.84	19,454,456	-0.18(-0.46%)
Oct 20, 2009	39.02	39.09	38.97	39.02	24,416,178	-0.37(-0.93%)
Oct 19, 2009	39.04	39.59	38.91	39.39	17,767,262	+0.45(+1.16%)
Oct 16, 2009	39.01	39.10	38.80	38.94	21,601,486	-0.31(-0.79%)
Oct 15, 2009	38.92	39.25	38.83	39.25	21,807,270	+0.25(+0.64%)
Oct 14, 2009	39.42	39.44	38.80	39.00	29,424,340	-0.30(-0.75%)
Oct 13, 2009	39.24	39.55	39.05	39.29	36,490,512	-0.98(-2.43%)
Oct 12, 2009	40.16	40.41	39.85	40.27	19,714,192	+0.51(+1.28%)
Oct 09, 2009	39.17	39.76	39.17	39.76	14,358,950	+0.52(+1.31%)
Oct 08, 2009	39.33	39.46	39.21	39.25	14,316,639	+0.15(+0.38%)
Oct 07, 2009	38.75	39.14	38.62	39.10	11,289,209	+0.27(+0.70%)
Oct 06, 2009	38.70	38.99	38.22	38.83	18,268,442	+0.30(+0.79%)
Oct 05, 2009	38.51	38.60	38.28	38.53	11,045,152	+0.06(+0.15%)
Oct 02, 2009	38.53	38.77	38.27	38.47	14,168,481	-0.05(-0.13%)
Oct 01, 2009	39.24	39.24	38.50	38.52	18,823,656	-0.70(-1.77%)
Sep 30, 2009	39.30	39.35	38.86	39.22	17,140,136	-0.03(-0.07%)
Sep 29, 2009	39.47	39.56	39.21	39.24	11,732,782	-0.30(-0.77%)
Sep 28, 2009	39.09	39.64	38.93	39.55	13,540,658	+0.50(+1.29%)
Sep 25, 2009	39.01	39.26	38.96	39.04	12,240,378	-0.06(-0.16%)
Sep 24, 2009	39.22	39.29	39.02	39.11	14,425,154	-0.03(-0.08%)
Sep 23, 2009	39.39	39.47	39.09	39.14	17,351,392	-0.20(-0.51%)
Sep 22, 2009	39.20	39.40	38.87	39.34	15,522,003	+0.26(+0.68%)
Sep 21, 2009	38.93	39.22	38.91	39.08	11,237,803	-0.07(-0.18%)
Sep 18, 2009	39.31	39.45	39.10	39.15	22,456,742	+0.29(+0.75%)
Sep 17, 2009	38.77	39.22	38.75	38.86	19,037,690	+0.31(+0.82%)
Sep 16, 2009	38.84	38.87	38.48	38.54	16,789,262	-0.20(-0.51%)
Sep 15, 2009	38.98	38.98	38.52	38.74	12,919,680	-0.12(-0.31%)
Sep 14, 2009	38.86	39.11	38.78	38.86	10,331,885	-0.05(-0.13%)
Sep 11, 2009	39.09	39.22	38.79	38.91	13,166,635	-0.15(-0.40%)
Sep 10, 2009	39.31	39.32	38.91	39.07	13,702,438	-0.17(-0.43%)
Sep 09, 2009	39.15	39.37	39.07	39.24	14,442,166	+0.23(+0.58%)
Sep 08, 2009	39.14	39.14	38.64	39.01	13,651,687	+0.16(+0.41%)
Sep 04, 2009	38.46	38.87	38.41	38.85	11,528,756	+0.41(+1.06%)
Sep 03, 2009	38.54	38.54	38.18	38.44	13,543,191	-0.05(-0.12%)
Sep 02, 2009	38.43	38.66	38.30	38.49	12,711,427	-0.12(-0.30%)