Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	55.20	55.59	54.99	55.27	5,033,400	-0.20(-0.36%)
Jul 29, 2004	55.64	55.77	55.17	55.47	4,832,100	-0.21(-0.38%)
Jul 28, 2004	55.55	55.86	54.80	55.68	8,636,000	+0.03(+0.05%)
Jul 27, 2004	55.32	55.73	55.12	55.65	5,083,300	+0.22(+0.40%)
Jul 26, 2004	55.59	55.66	54.86	55.43	5,885,000	-0.31(-0.56%)
Jul 23, 2004	56.20	56.20	55.38	55.74	5,245,600	-0.50(-0.89%)
Jul 22, 2004	55.80	56.40	55.75	56.24	6,924,700	+0.49(+0.88%)
Jul 21, 2004	56.55	56.59	55.70	55.75	6,014,500	-0.56(-0.99%)
Jul 20, 2004	56.60	56.69	56.10	56.31	6,541,100	-0.09(-0.16%)
Jul 19, 2004	57.68	57.68	55.91	56.40	8,860,200	-0.40(-0.70%)
Jul 16, 2004	55.73	58.14	55.50	56.80	23,213,100	+1.45(+2.62%)
Jul 15, 2004	56.05	56.09	55.26	55.35	5,474,900	-0.57(-1.02%)
Jul 14, 2004	55.39	56.30	55.36	55.92	7,503,400	+0.54(+0.98%)
Jul 13, 2004	55.55	55.65	55.05	55.38	6,372,900	+0.49(+0.89%)
Jul 12, 2004	54.85	55.20	54.51	54.89	4,227,200	-0.10(-0.18%)
Jul 09, 2004	54.90	55.18	54.78	54.99	3,899,600	+0.23(+0.42%)
Jul 08, 2004	54.62	55.54	54.60	54.76	5,780,100	+0.23(+0.42%)
Jul 07, 2004	54.78	54.99	54.43	54.53	5,457,900	-0.42(-0.76%)
Jul 06, 2004	55.17	55.43	54.92	54.95	5,752,600	-0.40(-0.72%)
Jul 02, 2004	55.28	56.14	55.12	55.35	4,800,000	-0.12(-0.22%)
Jul 01, 2004	55.35	55.77	55.06	55.47	6,363,200	-0.23(-0.41%)
Jun 30, 2004	55.74	55.82	55.28	55.70	6,122,400	-0.04(-0.07%)
Jun 29, 2004	54.97	56.00	54.96	55.74	6,198,300	+0.77(+1.40%)
Jun 28, 2004	54.75	55.14	54.68	54.97	6,590,200	+0.47(+0.86%)
Jun 25, 2004	55.40	55.51	54.50	54.50	7,932,400	-1.19(-2.14%)
Jun 24, 2004	55.59	56.05	55.55	55.69	4,445,500	+0.05(+0.09%)
Jun 23, 2004	55.50	55.80	55.14	55.64	6,199,300	+0.27(+0.49%)
Jun 22, 2004	55.33	55.50	55.01	55.37	5,235,700	+0.09(+0.16%)
Jun 21, 2004	54.97	55.70	54.96	55.28	4,514,400	+0.03(+0.05%)
Jun 18, 2004	55.49	55.58	55.02	55.25	8,467,400	-0.30(-0.54%)
Jun 17, 2004	55.43	55.75	55.23	55.55	4,750,500	-0.33(-0.59%)
Jun 16, 2004	56.02	56.19	55.86	55.88	4,471,900	-0.33(-0.59%)
Jun 15, 2004	56.75	56.85	55.93	56.21	8,312,400	-0.80(-1.40%)
Jun 14, 2004	56.79	57.19	56.79	57.01	4,257,000	-0.06(-0.11%)
Jun 10, 2004	56.75	57.23	56.70	57.07	4,404,200	+0.31(+0.55%)
Jun 09, 2004	56.96	56.97	56.58	56.76	3,891,400	-0.21(-0.37%)
Jun 08, 2004	56.72	57.28	56.65	56.97	7,499,600	+0.25(+0.44%)
Jun 07, 2004	56.53	56.72	56.17	56.72	4,924,100	+0.34(+0.60%)
Jun 04, 2004	56.58	56.79	56.28	56.38	5,193,600	-0.21(-0.37%)
Jun 03, 2004	56.00	56.93	55.97	56.59	8,850,000	+0.39(+0.69%)
Jun 02, 2004	55.82	56.55	55.76	56.20	7,907,800	+0.43(+0.77%)
Jun 01, 2004	55.23	55.88	55.15	55.77	5,164,300	+0.06(+0.11%)
May 28, 2004	55.60	55.84	54.92	55.71	5,505,500	-0.08(-0.14%)
May 27, 2004	55.65	55.88	55.57	55.79	5,652,800	+0.31(+0.56%)
May 26, 2004	55.20	55.92	55.17	55.48	9,073,300	+0.12(+0.22%)
May 25, 2004	54.15	55.70	54.12	55.36	8,148,300	+1.05(+1.93%)
May 24, 2004	54.99	55.08	54.23	54.31	6,242,700	-0.63(-1.15%)
May 21, 2004	54.68	55.04	54.56	54.94	6,605,800	+0.36(+0.66%)
May 20, 2004	54.24	54.79	54.22	54.58	4,560,300	+0.30(+0.55%)
May 19, 2004	54.79	54.84	54.28	54.28	5,748,700	-0.35(-0.64%)
May 18, 2004	54.87	54.89	54.53	54.63	5,361,600	-0.07(-0.13%)
May 17, 2004	54.18	55.10	54.13	54.70	6,229,800	+0.18(+0.33%)
May 14, 2004	54.54	54.98	54.07	54.52	5,393,000	-0.41(-0.75%)
May 13, 2004	55.24	55.25	54.57	54.93	6,619,200	-0.31(-0.56%)
May 12, 2004	55.00	55.27	54.51	55.24	5,798,200	+0.10(+0.18%)
May 11, 2004	55.89	56.39	54.91	55.14	8,244,600	-0.31(-0.56%)
May 10, 2004	54.77	55.95	54.77	55.45	11,477,400	+0.15(+0.27%)
May 07, 2004	55.02	55.98	54.96	55.30	11,046,000	+0.46(+0.84%)
May 06, 2004	54.04	55.04	54.02	54.84	8,673,000	+0.76(+1.41%)
May 05, 2004	54.50	54.74	54.02	54.08	6,399,200	-0.72(-1.31%)
May 04, 2004	54.78	55.01	54.42	54.80	6,534,900	-0.13(-0.24%)

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.