JNJ: Historical Prices for JOHNSON AND JOHNS DC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	63.38	63.44	62.93	63.30	7,175,500	63.30
24-Nov-09	62.93	63.40	62.65	63.18	9,681,200	63.18
23-Nov-09	62.49	63.10	62.42	62.69	13,868,100	62.69
20-Nov-09	61.82	62.62	61.72	62.31	16,300,200	62.31
20-Nov-09	$ 0.49 Dividend
19-Nov-09	62.24	62.49	61.64	62.43	13,298,200	61.94
18-Nov-09	62.07	62.49	61.95	62.32	11,522,100	61.83
17-Nov-09	61.96	62.44	61.79	62.17	11,421,400	61.68
16-Nov-09	61.45	62.35	61.41	62.19	13,767,500	61.70
13-Nov-09	61.09	61.58	61.04	61.43	9,950,500	60.95
12-Nov-09	60.64	61.43	60.62	61.15	13,683,100	60.67
11-Nov-09	60.90	61.07	60.65	60.87	11,179,500	60.39
10-Nov-09	60.74	61.39	60.60	61.23	11,776,500	60.75
9-Nov-09	60.42	60.75	60.29	60.75	11,773,800	60.27
6-Nov-09	59.94	60.34	59.57	60.30	8,518,500	59.83
5-Nov-09	59.81	60.20	59.68	59.98	9,190,300	59.51
4-Nov-09	59.13	60.06	58.97	59.52	13,928,700	59.05
3-Nov-09	60.04	60.04	58.80	58.93	17,177,000	58.47
2-Nov-09	59.15	59.87	58.91	59.49	12,297,500	59.02
30-Oct-09	59.71	59.88	58.78	59.05	20,966,900	58.59
29-Oct-09	59.82	60.02	59.51	59.86	13,954,500	59.39
28-Oct-09	60.02	60.10	59.50	59.57	13,837,000	59.10
27-Oct-09	60.30	60.40	59.94	60.02	10,269,600	59.55
26-Oct-09	60.69	60.93	59.96	60.09	11,809,200	59.62
23-Oct-09	60.86	61.05	60.12	60.54	10,743,900	60.06
22-Oct-09	60.15	61.24	60.04	60.94	9,926,600	60.46
21-Oct-09	60.60	61.08	60.28	60.31	12,529,900	59.84
20-Oct-09	61.31	61.59	60.51	60.59	15,725,600	60.11
19-Oct-09	60.61	61.47	60.42	61.16	11,443,300	60.68
16-Oct-09	60.57	60.71	60.25	60.46	13,911,200	59.99
15-Oct-09	60.43	60.94	60.29	60.94	14,076,600	60.46
14-Oct-09	61.21	61.24	60.14	60.55	18,951,100	60.07
13-Oct-09	60.92	61.40	60.63	61.01	23,501,200	60.53
12-Oct-09	61.89	62.74	61.87	62.53	12,697,200	62.04
9-Oct-09	60.81	61.74	60.81	61.74	9,247,900	61.26
8-Oct-09	61.07	61.28	60.88	60.94	9,221,000	60.46
7-Oct-09	60.17	60.77	59.96	60.71	7,271,500	60.23
6-Oct-09	60.08	60.54	59.34	60.29	11,766,000	59.82
5-Oct-09	59.80	59.93	59.44	59.82	7,113,800	59.35
2-Oct-09	59.82	60.20	59.42	59.73	9,125,400	59.26
1-Oct-09	60.93	60.93	59.77	59.81	12,207,800	59.34
30-Sep-09	61.02	61.09	60.33	60.89	11,039,300	60.41
29-Sep-09	61.28	61.42	60.88	60.93	7,556,800	60.45
28-Sep-09	60.70	61.54	60.45	61.27	8,721,100	60.79
25-Sep-09	60.57	60.96	60.49	60.62	7,883,600	60.14
24-Sep-09	60.89	61.00	60.59	60.72	9,290,700	60.24
23-Sep-09	61.16	61.28	60.70	60.77	11,175,400	60.29
22-Sep-09	60.87	61.17	60.35	61.08	9,997,200	60.60
21-Sep-09	60.45	60.89	60.42	60.67	7,237,900	60.19
18-Sep-09	61.04	61.25	60.71	60.78	14,463,600	60.30
17-Sep-09	60.20	60.90	60.17	60.77	12,261,500	60.29
16-Sep-09	60.31	60.35	59.74	60.19	10,831,200	59.72
15-Sep-09	60.53	60.53	59.81	60.15	8,321,100	59.68
14-Sep-09	60.34	60.73	60.21	60.34	6,654,400	59.87
11-Sep-09	60.70	60.89	60.23	60.42	8,480,200	59.95
10-Sep-09	61.04	61.05	60.42	60.66	8,825,300	60.18
9-Sep-09	60.78	61.13	60.66	60.92	9,303,100	60.44
8-Sep-09	60.77	60.77	59.99	60.57	8,792,600	60.09
4-Sep-09	59.72	60.35	59.63	60.32	7,425,300	59.85
3-Sep-09	59.84	59.84	59.28	59.69	8,722,700	59.22
2-Sep-09	59.67	60.02	59.47	59.76	8,587,000	59.29
1-Sep-09	60.35	60.75	59.62	59.94	11,890,800	59.47
31-Aug-09	60.04	60.59	59.96	60.44	10,181,300	59.97
28-Aug-09	60.75	60.75	60.06	60.29	10,897,800	59.82
27-Aug-09	60.57	60.73	59.95	60.49	11,027,900	60.02
26-Aug-09	61.26	61.35	60.51	60.63	10,865,500	60.15
25-Aug-09	61.02	61.49	60.85	61.14	10,808,100	60.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions