Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	57.74	57.74	56.57	57.02	3,977,700	-0.72(-1.25%)
Nov 27, 2002	56.85	58.15	56.70	57.74	6,314,400	+1.33(+2.36%)
Nov 26, 2002	57.76	58.25	56.30	56.41	9,157,600	-2.23(-3.80%)
Nov 25, 2002	58.16	59.09	57.75	58.64	6,340,100	+0.09(+0.15%)
Nov 22, 2002	59.48	59.88	58.49	58.55	8,759,000	-0.93(-1.56%)
Nov 21, 2002	60.00	60.30	59.07	59.48	7,669,300	-0.52(-0.87%)
Nov 20, 2002	58.60	60.00	58.36	60.00	5,325,100	+1.20(+2.04%)
Nov 19, 2002	59.00	59.25	58.42	58.80	7,504,500	-0.28(-0.47%)
Nov 18, 2002	59.90	60.20	59.08	59.08	6,652,200	-1.07(-1.78%)
Nov 15, 2002	60.25	60.38	59.80	60.15	6,941,400	-0.31(-0.51%)
Nov 14, 2002	60.37	60.77	60.00	60.46	4,675,100	+0.53(+0.88%)
Nov 13, 2002	60.00	60.53	59.00	59.93	7,231,900	-0.09(-0.15%)
Nov 12, 2002	60.20	60.61	59.69	60.02	6,361,700	+0.02(+0.03%)
Nov 11, 2002	60.27	60.99	59.51	60.00	7,682,300	-0.27(-0.45%)
Nov 08, 2002	60.10	60.94	59.95	60.27	7,055,300	+0.38(+0.63%)
Nov 07, 2002	60.28	60.40	59.41	59.89	5,367,900	-0.38(-0.63%)
Nov 06, 2002	59.90	61.24	59.10	60.27	9,856,400	+0.38(+0.63%)
Nov 05, 2002	58.72	60.00	58.72	59.89	5,490,000	+1.18(+2.01%)
Nov 04, 2002	59.50	59.60	58.37	58.71	5,810,000	+0.12(+0.20%)
Nov 01, 2002	58.33	59.00	57.46	58.59	6,595,400	-0.16(-0.27%)
Oct 31, 2002	57.34	59.00	57.33	58.75	10,225,200	+1.45(+2.53%)
Oct 30, 2002	56.72	57.64	56.56	57.30	6,951,100	+1.05(+1.87%)
Oct 29, 2002	57.02	57.38	55.86	56.25	7,658,100	-1.02(-1.78%)
Oct 28, 2002	57.98	58.16	56.90	57.27	4,633,100	-0.49(-0.85%)
Oct 25, 2002	57.72	58.15	57.09	57.76	6,248,800	+0.05(+0.09%)
Oct 24, 2002	57.95	58.77	56.70	57.71	7,484,100	-0.24(-0.41%)
Oct 23, 2002	58.82	59.10	56.75	57.95	12,622,700	-1.87(-3.13%)
Oct 22, 2002	60.67	61.11	58.20	59.82	13,097,000	-1.29(-2.11%)
Oct 21, 2002	59.50	61.30	59.41	61.11	9,120,500	+1.76(+2.97%)
Oct 18, 2002	59.40	60.00	59.20	59.35	8,034,900	-0.85(-1.41%)
Oct 17, 2002	59.50	60.20	59.05	60.20	7,710,900	+1.30(+2.21%)
Oct 16, 2002	59.30	59.80	58.35	58.90	8,431,200	-0.66(-1.11%)
Oct 15, 2002	58.85	59.78	57.44	59.56	16,208,800	+1.73(+2.99%)
Oct 14, 2002	56.71	57.90	56.71	57.83	8,537,200	+1.13(+1.99%)
Oct 11, 2002	57.03	57.25	55.31	56.70	11,088,200	-0.10(-0.18%)
Oct 10, 2002	55.50	57.06	54.60	56.80	10,439,800	+0.60(+1.07%)
Oct 09, 2002	57.50	57.75	55.66	56.20	13,585,700	-2.29(-3.92%)
Oct 08, 2002	57.40	58.95	56.88	58.49	9,291,600	+1.79(+3.16%)
Oct 07, 2002	56.95	58.23	56.51	56.70	7,987,000	-0.25(-0.44%)
Oct 04, 2002	57.98	58.08	56.49	56.95	8,789,500	-1.03(-1.78%)
Oct 03, 2002	58.45	59.11	57.25	57.98	9,910,400	-0.32(-0.55%)
Oct 02, 2002	57.51	58.90	57.51	58.30	14,252,400	+2.00(+3.55%)
Oct 01, 2002	54.95	56.30	54.30	56.30	10,937,400	+2.22(+4.11%)
Sep 30, 2002	54.25	54.79	53.70	54.08	9,658,600	-1.02(-1.85%)
Sep 27, 2002	55.29	56.15	54.80	55.10	9,142,200	-0.44(-0.79%)
Sep 26, 2002	54.19	55.65	53.88	55.54	8,433,500	+1.89(+3.52%)
Sep 25, 2002	54.25	54.30	52.95	53.65	8,673,100	+0.04(+0.07%)
Sep 24, 2002	51.90	54.10	51.86	53.61	9,870,800	+0.76(+1.44%)
Sep 23, 2002	51.50	53.10	51.45	52.85	6,307,600	+0.55(+1.05%)
Sep 20, 2002	51.96	52.75	51.95	52.30	14,184,300	+0.34(+0.65%)
Sep 19, 2002	53.00	53.70	51.80	51.96	7,171,100	-1.89(-3.51%)
Sep 18, 2002	53.08	54.62	53.06	53.85	6,092,900	+0.26(+0.49%)
Sep 17, 2002	54.90	55.29	53.39	53.59	6,619,100	-1.31(-2.39%)
Sep 16, 2002	54.14	54.99	53.65	54.90	4,178,000	+0.76(+1.40%)
Sep 13, 2002	53.55	54.48	53.35	54.14	5,852,500	+0.17(+0.31%)
Sep 12, 2002	54.50	54.90	53.72	53.97	6,020,300	-1.51(-2.72%)
Sep 11, 2002	56.25	56.25	55.45	55.48	3,514,300	+0.09(+0.16%)
Sep 10, 2002	55.35	55.50	54.65	55.39	5,240,400	+0.19(+0.34%)
Sep 09, 2002	54.25	55.71	54.20	55.20	7,212,600	+0.28(+0.51%)
Sep 06, 2002	55.10	55.19	54.50	54.92	5,497,900	+0.50(+0.92%)
Sep 05, 2002	54.34	54.97	53.35	54.42	6,751,900	+0.08(+0.15%)
Sep 04, 2002	53.25	54.66	52.90	54.34	8,110,000	+1.66(+3.15%)

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.