johnson & johnson stock growth 2009

Johnson & Johnson (JNJ) returned 10.7% in 2009.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2009
$40.95
$40.95
$40.46
$40.51
6,962,300
December 30 2009
$40.74
$40.90
$40.58
$40.82
5,602,100
December 29 2009
$40.93
$41.13
$40.83
$40.84
6,661,900
December 28 2009
$40.81
$40.87
$40.73
$40.84
5,693,500
December 24 2009
$40.68
$40.78
$40.58
$40.69
2,433,900
December 23 2009
$40.59
$40.78
$40.59
$40.61
6,360,400
December 22 2009
$40.44
$40.76
$40.44
$40.58
7,124,600
December 21 2009
$40.65
$40.88
$40.39
$40.46
11,125,400
December 18 2009
$40.72
$40.72
$40.19
$40.48
22,171,000
December 17 2009
$40.52
$40.74
$40.38
$40.54
10,088,900
December 16 2009
$40.85
$40.93
$40.72
$40.75
13,333,300
December 15 2009
$40.71
$40.75
$40.53
$40.71
10,717,800
December 14 2009
$41.00
$41.13
$40.78
$40.85
8,172,500
December 11 2009
$40.71
$40.98
$40.70
$40.78
7,194,100
December 10 2009
$40.66
$40.88
$40.49
$40.73
8,841,900
December 09 2009
$40.50
$40.50
$40.27
$40.49
8,911,600
December 08 2009
$40.56
$40.65
$40.20
$40.41
11,073,800
December 07 2009
$40.55
$40.73
$40.37
$40.48
9,106,500
December 04 2009
$40.71
$41.05
$40.35
$40.47
14,992,400
December 03 2009
$40.28
$40.71
$40.17
$40.35
12,520,100
December 02 2009
$39.94
$40.40
$39.90
$40.17
10,896,100
December 01 2009
$39.59
$40.03
$39.59
$39.94
12,302,300
November 30 2009
$39.48
$39.61
$39.14
$39.52
10,815,400
November 27 2009
$39.32
$39.68
$39.00
$39.55
6,081,200
November 25 2009
$39.86
$39.90
$39.58
$39.81
7,186,700