Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.66	37.24	36.52	37.20	11,804,754	+0.66(+1.80%)
May 29, 2003	36.90	37.06	36.43	36.55	13,670,977	-0.18(-0.50%)
May 28, 2003	36.76	36.86	36.44	36.73	11,447,579	+0.16(+0.45%)
May 27, 2003	36.08	36.69	35.97	36.57	13,582,742	+0.23(+0.62%)
May 23, 2003	36.47	36.55	36.01	36.34	10,752,365	-0.20(-0.54%)
May 22, 2003	36.59	36.92	36.43	36.54	12,204,878	-0.05(-0.13%)
May 21, 2003	37.03	37.19	36.40	36.59	14,540,761	-0.37(-1.00%)
May 20, 2003	37.53	37.75	36.51	36.96	14,708,611	-0.44(-1.17%)
May 19, 2003	38.13	38.24	36.97	37.40	19,837,620	-0.97(-2.52%)
May 16, 2003	37.79	38.51	37.79	38.36	9,512,696	+0.41(+1.08%)
May 15, 2003	37.98	38.29	37.81	37.95	7,352,991	+0.06(+0.16%)
May 14, 2003	38.25	38.27	37.66	37.89	10,966,086	-0.10(-0.27%)
May 13, 2003	38.33	38.33	37.75	37.99	11,686,572	-0.45(-1.18%)
May 12, 2003	38.40	38.49	38.03	38.44	11,508,788	-0.12(-0.32%)
May 09, 2003	38.06	38.71	38.06	38.57	8,477,984	-0.07(-0.18%)
May 08, 2003	39.03	39.03	38.37	38.64	6,727,897	-0.39(-1.00%)
May 07, 2003	38.69	39.37	38.64	39.03	11,294,629	+0.34(+0.87%)
May 06, 2003	38.82	39.02	38.61	38.69	9,462,736	+0.04(+0.11%)
May 05, 2003	38.51	39.13	38.51	38.65	8,516,842	-0.12(-0.32%)
May 02, 2003	38.30	38.85	38.03	38.77	9,185,468	+0.22(+0.57%)
May 01, 2003	38.58	38.85	38.00	38.55	8,939,463	-0.03(-0.07%)
Apr 30, 2003	38.57	38.91	38.45	38.58	10,149,915	-0.36(-0.93%)
Apr 29, 2003	38.92	39.16	38.68	38.94	8,571,477	-0.08(-0.21%)
Apr 28, 2003	38.54	39.24	38.47	39.03	6,370,868	+0.55(+1.42%)
Apr 25, 2003	39.36	39.47	38.20	38.48	12,221,532	-0.88(-2.24%)
Apr 24, 2003	39.30	39.61	38.59	39.36	17,974,756	+0.48(+1.23%)
Apr 23, 2003	38.47	39.02	38.37	38.88	9,458,645	+0.49(+1.27%)
Apr 22, 2003	37.48	38.61	37.46	38.40	10,750,758	+0.50(+1.32%)
Apr 21, 2003	38.01	38.27	37.68	37.90	7,897,884	+0.24(+0.64%)
Apr 17, 2003	37.31	37.95	37.31	37.66	11,182,582	+0.42(+1.14%)
Apr 16, 2003	38.32	38.47	36.93	37.23	21,704,574	-1.09(-2.84%)
Apr 15, 2003	38.68	39.16	37.99	38.32	19,212,818	-1.23(-3.12%)
Apr 14, 2003	39.29	39.70	39.19	39.55	7,197,996	+0.27(+0.70%)
Apr 11, 2003	39.51	39.80	39.24	39.28	8,617,056	+0.12(+0.30%)
Apr 10, 2003	39.51	39.51	38.82	39.16	9,660,241	-0.03(-0.09%)
Apr 09, 2003	39.03	39.77	39.03	39.20	8,927,484	-0.16(-0.42%)
Apr 08, 2003	39.42	39.70	39.16	39.36	7,917,897	+0.12(+0.30%)
Apr 07, 2003	39.59	40.44	39.16	39.24	10,555,444	-0.35(-0.88%)
Apr 04, 2003	39.37	39.70	39.26	39.59	9,858,185	+0.26(+0.66%)
Apr 03, 2003	39.65	39.97	39.18	39.33	10,844,544	-0.65(-1.63%)
Apr 02, 2003	39.89	40.17	39.55	39.98	12,344,680	-0.01(-0.02%)
Apr 01, 2003	39.61	40.11	39.48	39.99	11,384,617	+0.38(+0.95%)
Mar 31, 2003	38.85	40.01	38.85	39.61	14,020,556	+0.34(+0.85%)
Mar 28, 2003	38.33	39.43	38.33	39.28	8,336,866	+0.29(+0.74%)
Mar 27, 2003	38.33	39.25	38.13	38.99	8,060,329	+0.21(+0.53%)
Mar 26, 2003	39.08	39.09	38.67	38.79	9,700,707	-0.29(-0.74%)
Mar 25, 2003	38.68	39.29	38.35	39.07	11,168,412	+0.23(+0.58%)
Mar 24, 2003	39.09	39.69	38.78	38.85	10,567,423	-1.31(-3.27%)
Mar 21, 2003	39.83	40.17	39.28	40.16	12,693,529	+0.88(+2.23%)
Mar 20, 2003	39.13	39.36	38.68	39.29	8,569,140	+0.05(+0.14%)
Mar 19, 2003	38.91	39.33	38.34	39.23	9,974,760	+0.36(+0.93%)
Mar 18, 2003	38.60	38.96	38.39	38.87	10,545,364	+0.27(+0.69%)
Mar 17, 2003	37.27	38.68	37.24	38.60	12,006,058	+0.82(+2.17%)
Mar 14, 2003	38.10	38.25	37.51	37.78	11,084,852	-0.20(-0.52%)
Mar 13, 2003	37.43	38.06	37.12	37.98	14,078,405	+0.55(+1.46%)
Mar 12, 2003	37.31	37.51	37.03	37.43	13,027,915	+0.14(+0.37%)
Mar 11, 2003	37.31	37.64	36.94	37.29	10,755,433	+0.24(+0.65%)
Mar 10, 2003	37.34	37.79	36.93	37.05	10,392,414	-0.80(-2.12%)
Mar 07, 2003	35.97	37.92	35.95	37.85	19,398,346	+1.37(+3.75%)
Mar 06, 2003	36.01	36.79	35.80	36.49	13,567,111	+0.34(+0.93%)
Mar 05, 2003	35.27	36.21	35.25	36.15	9,753,881	+0.77(+2.17%)
Mar 04, 2003	35.90	36.25	35.38	35.38	7,997,513	-0.51(-1.41%)

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.