Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	34.56	36.02	33.61	35.75	24,774,534	+1.13(+3.26%)
Jul 30, 2002	34.36	35.34	34.12	34.62	22,466,580	-0.22(-0.62%)
Jul 29, 2002	33.98	34.93	33.23	34.84	21,013,918	+1.12(+3.33%)
Jul 26, 2002	33.61	33.78	32.90	33.72	15,640,267	+0.62(+1.87%)
Jul 25, 2002	32.39	33.95	31.84	33.10	21,155,316	+0.68(+2.10%)
Jul 24, 2002	30.01	33.17	29.90	32.42	31,801,096	+2.46(+8.21%)
Jul 23, 2002	29.29	31.06	29.16	29.96	29,672,352	+1.05(+3.64%)
Jul 22, 2002	28.27	29.63	28.14	28.91	38,764,392	+0.46(+1.62%)
Jul 19, 2002	28.21	29.97	28.17	28.44	74,600,800	-5.36(-15.85%)
Jul 18, 2002	34.54	34.90	33.68	33.80	14,946,968	-1.03(-2.95%)
Jul 17, 2002	35.14	35.55	34.06	34.83	14,501,592	+0.77(+2.28%)
Jul 16, 2002	33.57	35.24	33.17	34.05	20,355,492	+0.75(+2.24%)
Jul 15, 2002	33.64	33.77	30.96	33.30	30,270,160	-1.02(-2.97%)
Jul 12, 2002	34.92	34.92	33.60	34.32	13,261,541	-0.33(-0.94%)
Jul 11, 2002	33.37	34.76	33.37	34.65	23,260,812	+0.46(+1.35%)
Jul 10, 2002	35.41	35.41	33.84	34.19	23,898,640	-1.58(-4.41%)
Jul 09, 2002	36.48	36.70	35.41	35.76	14,657,113	-0.65(-1.79%)
Jul 08, 2002	37.11	37.21	36.33	36.42	13,660,864	-0.69(-1.85%)
Jul 05, 2002	35.99	37.28	35.88	37.10	6,565,737	+1.11(+3.10%)
Jul 04, 2002	35.34	36.09	35.04	35.99	14,182,751	+0.00(+0.00%)
Jul 03, 2002	35.34	36.09	35.04	35.99	14,182,751	+0.91(+2.60%)
Jul 02, 2002	34.90	35.34	34.36	35.08	19,524,916	+0.75(+2.20%)
Jul 01, 2002	35.14	35.51	34.16	34.32	16,423,906	-1.20(-3.37%)
Jun 28, 2002	36.60	36.93	35.51	35.52	21,624,086	-1.46(-3.95%)
Jun 27, 2002	36.80	37.03	36.16	36.98	14,426,994	+0.18(+0.50%)
Jun 26, 2002	35.41	37.18	35.34	36.80	15,036,720	+0.54(+1.50%)
Jun 25, 2002	37.07	37.58	36.03	36.25	14,021,491	-0.54(-1.46%)
Jun 24, 2002	36.09	37.26	35.44	36.79	15,141,627	+0.77(+2.13%)
Jun 21, 2002	36.87	37.28	35.68	36.02	29,035,848	-1.39(-3.71%)
Jun 20, 2002	37.99	38.23	37.33	37.41	14,897,531	-0.90(-2.36%)
Jun 19, 2002	38.13	38.71	38.11	38.31	13,795,345	-0.06(-0.16%)
Jun 18, 2002	38.74	38.91	38.16	38.37	14,699,929	-0.67(-1.72%)
Jun 17, 2002	38.61	39.17	38.54	39.05	8,518,655	+0.43(+1.11%)
Jun 14, 2002	38.74	39.17	38.27	38.62	12,499,089	-0.40(-1.03%)
Jun 13, 2002	38.50	39.61	38.43	39.02	10,133,311	+0.12(+0.30%)
Jun 12, 2002	39.32	39.41	38.20	38.90	12,359,900	-0.17(-0.44%)
Jun 11, 2002	39.93	39.93	38.73	39.07	13,111,463	-1.03(-2.56%)
Jun 10, 2002	39.80	40.42	39.52	40.10	7,557,866	+0.47(+1.18%)
Jun 07, 2002	39.35	39.87	39.24	39.63	12,509,094	-0.30(-0.75%)
Jun 06, 2002	40.68	40.77	39.66	39.93	9,054,372	-0.58(-1.44%)
Jun 05, 2002	40.22	40.61	39.97	40.51	10,243,809	+0.14(+0.35%)
Jun 04, 2002	40.44	40.73	39.96	40.37	15,141,627	-0.44(-1.08%)
Jun 03, 2002	41.53	41.96	40.78	40.81	9,271,985	-0.88(-2.12%)
May 31, 2002	41.89	42.27	41.68	41.70	8,329,734	-0.01(-0.03%)
May 30, 2002	41.22	42.03	41.20	41.71	11,168,109	+0.01(+0.02%)
May 29, 2002	41.77	41.90	41.63	41.70	7,198,416	+0.10(+0.25%)
May 28, 2002	41.70	41.87	41.49	41.60	7,513,431	-0.13(-0.31%)
May 27, 2002	41.97	42.22	41.61	41.73	8,298,689	+0.00(+0.00%)
May 24, 2002	41.97	42.22	41.61	41.73	8,298,689	-0.24(-0.57%)
May 23, 2002	42.14	42.41	41.53	41.97	13,358,797	-0.17(-0.40%)
May 22, 2002	42.07	42.54	41.65	42.14	14,061,071	+0.92(+2.24%)
May 21, 2002	41.22	41.57	41.13	41.21	7,792,693	+0.13(+0.31%)
May 20, 2002	41.78	41.78	40.91	41.08	10,228,066	-0.69(-1.66%)
May 17, 2002	40.58	41.87	40.58	41.78	9,419,708	+0.63(+1.52%)
May 16, 2002	41.11	41.36	40.95	41.15	10,615,913	+0.21(+0.51%)
May 15, 2002	40.97	41.29	40.78	40.94	14,551,176	-0.54(-1.31%)
May 14, 2002	41.63	41.76	40.92	41.49	16,848,536	-0.54(-1.29%)
May 13, 2002	41.98	42.55	41.73	42.03	8,954,615	-0.01(-0.02%)
May 10, 2002	41.53	42.59	41.53	42.04	8,711,254	+0.33(+0.78%)
May 09, 2002	41.29	42.06	41.15	41.71	8,836,319	+0.32(+0.77%)
May 08, 2002	41.17	41.61	40.21	41.39	18,902,536	+0.33(+0.79%)
May 07, 2002	42.21	42.34	40.94	41.06	18,865,164	-1.14(-2.71%)
May 06, 2002	43.26	43.45	42.17	42.21	8,269,850	-0.90(-2.10%)
May 03, 2002	43.55	43.61	42.85	43.11	8,886,198	-0.52(-1.20%)
May 02, 2002	43.33	43.63	43.19	43.63	7,916,580	+0.17(+0.39%)

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.