Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	43.96	44.03	43.46	43.47	9,038,776	-0.52(-1.19%)
Jul 28, 2005	43.82	44.07	43.58	43.99	9,404,259	+0.13(+0.29%)
Jul 27, 2005	42.89	44.02	42.83	43.86	15,875,094	+1.27(+2.98%)
Jul 26, 2005	42.71	43.07	42.59	42.59	19,538,600	-0.46(-1.06%)
Jul 25, 2005	43.67	43.69	43.02	43.05	9,919,671	-0.67(-1.52%)
Jul 22, 2005	43.77	43.77	43.50	43.72	7,951,157	+0.23(+0.53%)
Jul 21, 2005	44.09	44.09	43.48	43.48	14,492,911	-0.67(-1.51%)
Jul 20, 2005	44.09	44.15	43.74	44.15	10,759,369	-0.04(-0.09%)
Jul 19, 2005	43.87	44.22	43.84	44.19	16,286,924	+0.29(+0.65%)
Jul 18, 2005	44.08	44.22	43.80	43.91	8,733,766	-0.29(-0.66%)
Jul 15, 2005	43.88	44.28	43.88	44.20	9,517,847	+0.29(+0.67%)
Jul 14, 2005	43.97	44.10	43.72	43.91	9,595,239	+0.12(+0.28%)
Jul 13, 2005	43.92	44.10	43.74	43.78	10,019,576	-0.24(-0.56%)
Jul 12, 2005	44.03	44.18	43.91	44.03	7,565,075	-0.01(-0.02%)
Jul 11, 2005	43.69	44.05	43.57	44.03	9,605,686	+0.35(+0.79%)
Jul 08, 2005	43.43	43.70	43.18	43.69	11,985,442	+0.24(+0.56%)
Jul 07, 2005	43.57	43.57	43.17	43.44	12,239,102	-0.16(-0.36%)
Jul 06, 2005	44.11	44.13	43.60	43.60	9,802,405	-0.48(-1.08%)
Jul 05, 2005	43.77	44.35	43.76	44.08	9,464,731	-0.07(-0.15%)
Jul 01, 2005	44.05	44.47	44.05	44.14	9,885,978	-0.03(-0.08%)
Jun 30, 2005	44.60	44.64	43.91	44.18	13,748,704	-0.48(-1.07%)
Jun 29, 2005	44.82	44.85	44.45	44.65	11,699,412	-0.25(-0.56%)
Jun 28, 2005	43.79	44.92	43.79	44.90	8,933,575	+0.29(+0.64%)
Jun 27, 2005	44.53	44.80	44.51	44.62	10,152,586	+0.05(+0.11%)
Jun 24, 2005	44.65	45.05	44.18	44.57	26,954,922	+0.16(+0.35%)
Jun 23, 2005	44.78	44.92	44.31	44.42	13,135,446	-0.44(-0.98%)
Jun 22, 2005	45.30	45.31	44.84	44.86	13,055,405	-0.36(-0.80%)
Jun 21, 2005	45.09	45.33	44.99	45.22	12,754,956	-0.01(-0.03%)
Jun 20, 2005	45.12	45.40	44.99	45.23	12,064,306	-0.01(-0.02%)
Jun 17, 2005	44.46	45.37	44.46	45.24	20,419,054	+0.18(+0.39%)
Jun 16, 2005	44.97	45.25	44.93	45.06	6,525,127	-0.03(-0.08%)
Jun 15, 2005	45.23	45.23	44.88	45.09	6,849,559	-0.16(-0.35%)
Jun 14, 2005	45.14	45.40	45.10	45.25	5,858,460	+0.07(+0.17%)
Jun 13, 2005	45.03	45.50	45.01	45.18	7,964,987	-0.01(-0.02%)
Jun 10, 2005	45.20	45.34	44.67	45.18	7,722,215	-0.17(-0.37%)
Jun 09, 2005	45.07	45.44	44.96	45.35	7,693,524	+0.25(+0.56%)
Jun 08, 2005	45.43	45.43	45.03	45.10	7,792,693	-0.12(-0.27%)
Jun 07, 2005	45.35	45.50	45.20	45.22	8,122,863	+0.11(+0.24%)
Jun 06, 2005	45.26	45.35	45.06	45.12	10,360,781	-0.04(-0.09%)
Jun 03, 2005	45.42	45.50	45.10	45.16	9,602,008	-0.38(-0.84%)
Jun 02, 2005	45.71	45.71	45.45	45.54	9,948,657	-0.21(-0.46%)
Jun 01, 2005	45.60	45.95	45.57	45.75	7,307,001	+0.14(+0.31%)
May 31, 2005	46.00	46.01	45.60	45.60	9,414,117	-0.22(-0.49%)
May 27, 2005	45.88	46.00	45.83	45.83	6,488,491	+0.01(+0.01%)
May 26, 2005	46.22	46.22	45.79	45.82	7,404,257	-0.03(-0.07%)
May 25, 2005	45.96	46.01	45.67	45.86	6,953,436	-0.09(-0.19%)
May 24, 2005	45.74	46.01	45.71	45.94	12,290,599	+0.23(+0.51%)
May 23, 2005	45.74	45.93	45.56	45.71	8,647,104	+0.04(+0.09%)
May 20, 2005	45.98	45.98	45.60	45.67	9,109,254	-0.14(-0.31%)
May 19, 2005	45.91	46.03	45.72	45.82	11,968,521	-0.13(-0.28%)
May 18, 2005	46.22	46.27	45.86	45.94	12,499,236	-0.21(-0.46%)
May 17, 2005	45.75	46.18	45.58	46.16	7,789,897	+0.18(+0.40%)
May 16, 2005	45.61	45.97	45.60	45.97	5,802,255	+0.37(+0.80%)
May 13, 2005	45.64	45.79	45.37	45.60	8,761,427	-0.37(-0.81%)
May 12, 2005	46.27	46.31	45.71	45.98	7,129,115	-0.20(-0.44%)
May 11, 2005	46.09	46.29	45.70	46.18	7,312,151	+0.15(+0.32%)
May 10, 2005	46.22	46.32	45.85	46.03	10,109,034	-0.30(-0.65%)
May 09, 2005	46.28	46.41	46.06	46.33	9,955,278	-0.03(-0.06%)
May 06, 2005	46.81	46.81	46.32	46.36	6,960,940	-0.20(-0.44%)
May 05, 2005	46.39	46.62	46.15	46.56	9,239,468	+0.20(+0.43%)
May 04, 2005	46.32	46.39	45.98	46.37	12,417,724	-0.35(-0.74%)
May 03, 2005	46.77	46.78	46.43	46.71	8,410,658	-0.03(-0.07%)

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.