Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.79	38.05	37.64	37.83	7,352,991	-0.14(-0.36%)
Jul 29, 2004	38.09	38.18	37.77	37.97	7,058,924	-0.14(-0.38%)
Jul 28, 2004	38.03	38.24	37.51	38.12	12,615,812	+0.02(+0.05%)
Jul 27, 2004	37.87	38.15	37.73	38.09	7,425,887	+0.15(+0.40%)
Jul 26, 2004	38.05	38.10	37.55	37.94	8,597,042	-0.21(-0.56%)
Jul 23, 2004	38.47	38.47	37.91	38.16	7,662,981	-0.34(-0.89%)
Jul 22, 2004	38.20	38.61	38.16	38.50	10,115,877	+0.34(+0.88%)
Jul 21, 2004	38.71	38.74	38.13	38.16	8,786,221	-0.38(-0.99%)
Jul 20, 2004	38.74	38.81	38.40	38.55	9,555,499	-0.06(-0.16%)
Jul 19, 2004	39.48	39.48	38.27	38.61	12,943,333	-0.27(-0.70%)
Jul 16, 2004	38.15	39.80	37.99	38.88	33,910,620	+0.99(+2.62%)
Jul 15, 2004	38.37	38.40	37.83	37.89	7,997,951	-0.39(-1.02%)
Jul 14, 2004	37.92	38.54	37.90	38.28	10,961,265	+0.37(+0.98%)
Jul 13, 2004	38.03	38.09	37.68	37.91	9,309,786	+0.34(+0.89%)
Jul 12, 2004	37.55	37.79	37.31	37.57	6,175,262	-0.07(-0.18%)
Jul 09, 2004	37.58	37.77	37.50	37.64	5,696,691	+0.16(+0.42%)
Jul 08, 2004	37.39	38.02	37.38	37.49	8,443,800	+0.16(+0.42%)
Jul 07, 2004	37.50	37.64	37.26	37.33	7,973,117	-0.29(-0.76%)
Jul 06, 2004	37.77	37.94	37.59	37.62	8,403,627	-0.27(-0.72%)
Jul 02, 2004	37.84	38.43	37.73	37.89	7,012,031	-0.08(-0.22%)
Jul 01, 2004	37.89	38.18	37.69	37.97	9,295,616	-0.16(-0.41%)
Jun 30, 2004	38.16	38.21	37.84	38.13	8,943,845	-0.03(-0.07%)
Jun 29, 2004	37.63	38.33	37.62	38.16	9,054,723	+0.53(+1.40%)
Jun 28, 2004	37.48	37.75	37.43	37.63	9,627,226	+0.32(+0.86%)
Jun 25, 2004	37.92	38.00	37.31	37.31	11,587,965	-0.81(-2.14%)
Jun 24, 2004	38.05	38.37	38.03	38.12	6,494,163	+0.03(+0.09%)
Jun 23, 2004	37.99	38.20	37.75	38.09	9,056,184	+0.18(+0.49%)
Jun 22, 2004	37.88	37.99	37.66	37.90	7,648,519	+0.06(+0.16%)
Jun 21, 2004	37.63	38.13	37.62	37.84	6,594,815	+0.02(+0.05%)
Jun 18, 2004	37.98	38.05	37.66	37.82	12,369,515	-0.21(-0.54%)
Jun 17, 2004	37.94	38.16	37.81	38.03	6,939,719	-0.23(-0.59%)
Jun 16, 2004	38.35	38.46	38.24	38.25	6,532,729	-0.23(-0.59%)
Jun 15, 2004	38.85	38.92	38.29	38.48	12,143,085	-0.55(-1.40%)
Jun 14, 2004	38.87	39.15	38.87	39.03	6,218,795	-0.04(-0.11%)
Jun 10, 2004	38.85	39.18	38.81	39.07	6,433,830	+0.21(+0.55%)
Jun 09, 2004	38.99	39.00	38.73	38.85	5,684,712	-0.14(-0.37%)
Jun 08, 2004	38.83	39.21	38.78	39.00	10,955,714	+0.17(+0.44%)
Jun 07, 2004	38.70	38.83	38.45	38.83	7,193,321	+0.23(+0.60%)
Jun 04, 2004	38.73	38.87	38.53	38.59	7,587,017	-0.14(-0.37%)
Jun 03, 2004	38.33	38.97	38.31	38.74	12,928,432	+0.27(+0.69%)
Jun 02, 2004	38.21	38.71	38.17	38.47	11,552,029	+0.29(+0.77%)
Jun 01, 2004	37.81	38.25	37.75	38.18	7,544,215	+0.04(+0.11%)
May 28, 2004	38.06	38.22	37.59	38.14	8,042,653	-0.05(-0.14%)
May 27, 2004	38.09	38.25	38.04	38.19	8,257,835	+0.21(+0.56%)
May 26, 2004	37.79	38.28	37.77	37.98	13,254,638	+0.08(+0.22%)
May 25, 2004	37.07	38.13	37.05	37.90	11,903,361	+0.72(+1.93%)
May 24, 2004	37.64	37.70	37.12	37.18	9,119,584	-0.43(-1.15%)
May 21, 2004	37.43	37.68	37.35	37.61	9,650,015	+0.25(+0.66%)
May 20, 2004	37.13	37.51	37.12	37.36	6,661,867	+0.21(+0.55%)
May 19, 2004	37.51	37.54	37.16	37.16	8,397,930	-0.24(-0.64%)
May 18, 2004	37.56	37.57	37.33	37.40	7,832,438	-0.05(-0.13%)
May 17, 2004	37.09	37.72	37.05	37.44	9,100,740	+0.12(+0.33%)
May 14, 2004	37.33	37.64	37.01	37.32	7,878,309	-0.28(-0.75%)
May 13, 2004	37.81	37.82	37.36	37.60	9,669,591	-0.21(-0.56%)
May 12, 2004	37.65	37.83	37.31	37.81	8,470,241	+0.07(+0.18%)
May 11, 2004	38.26	38.60	37.59	37.75	12,044,040	-0.21(-0.56%)
May 10, 2004	37.49	38.30	37.49	37.96	16,766,642	+0.10(+0.27%)
May 07, 2004	37.66	38.32	37.62	37.85	16,136,436	+0.31(+0.84%)
May 06, 2004	36.99	37.68	36.98	37.54	12,669,863	+0.52(+1.41%)
May 05, 2004	37.31	37.47	36.98	37.02	9,348,206	-0.49(-1.31%)
May 04, 2004	37.50	37.66	37.25	37.51	9,546,442	-0.09(-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.