Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	56.75	58.45	56.75	57.87	9,597,600	+0.49(+0.85%)
Mar 28, 2003	56.00	57.60	56.00	57.38	5,706,900	+0.42(+0.74%)
Mar 27, 2003	56.00	57.34	55.70	56.96	5,517,600	+0.30(+0.53%)
Mar 26, 2003	57.09	57.11	56.49	56.66	6,640,500	-0.42(-0.74%)
Mar 25, 2003	56.50	57.40	56.03	57.08	7,645,200	+0.33(+0.58%)
Mar 24, 2003	57.10	57.98	56.65	56.75	7,233,800	-1.92(-3.27%)
Mar 21, 2003	58.18	58.68	57.38	58.67	8,689,200	+1.28(+2.23%)
Mar 20, 2003	57.17	57.50	56.50	57.39	5,865,900	+0.08(+0.14%)
Mar 19, 2003	56.84	57.45	56.01	57.31	6,828,100	+0.53(+0.93%)
Mar 18, 2003	56.39	56.91	56.08	56.78	7,218,700	+0.39(+0.69%)
Mar 17, 2003	54.45	56.50	54.40	56.39	8,218,600	+1.20(+2.17%)
Mar 14, 2003	55.66	55.88	54.80	55.19	7,588,000	-0.29(-0.52%)
Mar 13, 2003	54.68	55.60	54.23	55.48	9,637,200	+0.80(+1.46%)
Mar 12, 2003	54.50	54.80	54.09	54.68	8,918,100	+0.20(+0.37%)
Mar 11, 2003	54.51	54.98	53.96	54.48	7,362,500	+0.35(+0.65%)
Mar 10, 2003	54.55	55.20	53.95	54.13	7,114,000	-1.17(-2.12%)
Mar 07, 2003	52.55	55.39	52.52	55.30	13,278,900	+2.00(+3.75%)
Mar 06, 2003	52.60	53.74	52.30	53.30	9,287,200	+0.49(+0.93%)
Mar 05, 2003	51.52	52.90	51.50	52.81	6,676,900	+1.12(+2.17%)
Mar 04, 2003	52.44	52.95	51.68	51.69	5,474,600	-0.74(-1.41%)
Mar 03, 2003	53.16	53.44	52.25	52.43	5,654,400	-0.02(-0.04%)
Feb 28, 2003	52.53	53.04	52.11	52.45	6,438,700	-0.33(-0.63%)
Feb 27, 2003	51.99	53.10	51.80	52.78	5,478,300	+0.96(+1.85%)
Feb 26, 2003	52.76	53.38	51.82	51.82	6,069,100	-0.94(-1.78%)
Feb 25, 2003	51.86	52.85	51.35	52.76	6,165,200	+0.33(+0.63%)
Feb 24, 2003	53.49	53.49	52.41	52.43	5,483,600	-1.05(-1.96%)
Feb 21, 2003	52.48	53.80	52.06	53.48	6,473,200	+1.56(+3.00%)
Feb 20, 2003	53.10	53.33	51.60	51.92	5,525,400	-0.65(-1.24%)
Feb 19, 2003	53.01	53.14	52.20	52.57	4,490,800	-0.49(-0.92%)
Feb 18, 2003	53.00	53.95	52.60	53.06	8,027,900	+1.31(+2.53%)
Feb 14, 2003	51.31	52.50	51.20	51.75	8,432,700	+0.44(+0.86%)
Feb 13, 2003	49.99	51.85	49.10	51.31	13,309,200	+1.31(+2.62%)
Feb 12, 2003	51.80	51.80	50.00	50.00	15,589,100	-2.00(-3.85%)
Feb 11, 2003	52.49	53.62	51.78	52.00	8,016,600	-0.04(-0.08%)
Feb 10, 2003	51.41	52.98	51.23	52.04	8,070,200	+0.20(+0.39%)
Feb 07, 2003	51.70	52.08	51.33	51.84	6,270,800	-0.28(-0.54%)
Feb 06, 2003	52.11	52.26	51.38	52.12	6,356,600	+0.02(+0.04%)
Feb 05, 2003	52.76	53.20	52.07	52.10	5,935,200	-0.66(-1.25%)
Feb 04, 2003	52.51	53.00	51.61	52.76	7,022,900	-0.58(-1.09%)
Feb 03, 2003	53.50	53.85	52.96	53.34	5,852,600	-0.27(-0.50%)
Jan 31, 2003	52.10	53.80	51.75	53.61	9,962,800	+2.07(+4.02%)
Jan 30, 2003	52.27	52.55	51.54	51.54	7,733,300	-0.86(-1.64%)
Jan 29, 2003	52.25	52.90	51.80	52.40	9,095,300	-0.64(-1.21%)
Jan 28, 2003	52.80	53.11	51.74	53.04	7,595,000	+0.86(+1.65%)
Jan 27, 2003	53.05	53.45	51.70	52.18	10,544,800	-1.43(-2.67%)
Jan 24, 2003	54.81	54.90	53.17	53.61	7,866,700	-1.19(-2.17%)
Jan 23, 2003	54.45	54.95	54.25	54.80	6,783,600	+0.80(+1.48%)
Jan 22, 2003	53.99	54.74	53.43	54.00	9,650,200	+0.01(+0.02%)
Jan 21, 2003	55.30	56.00	53.80	53.99	9,805,400	-0.80(-1.46%)
Jan 17, 2003	54.69	55.15	54.53	54.79	5,628,700	+0.11(+0.20%)
Jan 16, 2003	55.70	55.75	54.16	54.68	7,760,500	-0.32(-0.58%)
Jan 15, 2003	56.60	56.61	54.87	55.00	7,758,700	-1.36(-2.41%)
Jan 14, 2003	55.60	56.47	55.59	56.36	4,987,800	+0.32(+0.57%)
Jan 13, 2003	57.20	57.20	55.76	56.04	7,579,200	-1.16(-2.03%)
Jan 10, 2003	56.85	57.25	56.33	57.20	5,190,500	+0.35(+0.62%)
Jan 09, 2003	56.37	57.10	55.92	56.85	5,949,800	+1.12(+2.01%)
Jan 08, 2003	56.06	56.37	55.45	55.73	5,548,400	-0.33(-0.59%)
Jan 07, 2003	57.10	57.12	55.90	56.06	6,527,800	-1.29(-2.25%)
Jan 06, 2003	56.56	57.55	56.36	57.35	5,920,900	+0.54(+0.95%)
Jan 03, 2003	56.00	56.94	56.00	56.81	8,743,800	+1.48(+2.67%)

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.