Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2000	34.31	35.25	34.14	34.23	10,907,068	-0.09(-0.25%)
Nov 29, 2000	34.10	34.50	34.10	34.31	5,517,884	+0.04(+0.13%)
Nov 28, 2000	33.52	34.27	33.37	34.27	8,172,084	+0.94(+2.82%)
Nov 27, 2000	32.64	33.37	32.28	33.33	4,007,960	+0.79(+2.43%)
Nov 24, 2000	33.03	33.03	32.17	32.54	2,196,957	-0.49(-1.49%)
Nov 22, 2000	32.86	33.29	32.69	33.03	4,019,354	-0.43(-1.28%)
Nov 21, 2000	33.03	33.50	32.77	33.46	5,289,554	+0.53(+1.62%)
Nov 20, 2000	32.56	33.18	32.56	32.92	4,026,512	+0.37(+1.12%)
Nov 17, 2000	32.41	32.60	32.26	32.56	3,870,056	+0.32(+0.99%)
Nov 16, 2000	32.52	32.54	31.96	32.24	2,629,073	-0.28(-0.85%)
Nov 15, 2000	32.26	32.52	32.09	32.52	3,059,582	+0.13(+0.40%)
Nov 14, 2000	31.81	32.39	31.44	32.39	3,905,409	+0.53(+1.68%)
Nov 13, 2000	32.24	32.62	31.57	31.85	4,653,505	-0.47(-1.46%)
Nov 10, 2000	31.96	32.67	31.79	32.32	4,437,301	+0.30(+0.94%)
Nov 09, 2000	31.98	32.28	31.15	32.02	4,141,188	+0.04(+0.13%)
Nov 08, 2000	31.81	32.43	31.81	31.98	4,488,722	+0.45(+1.43%)
Nov 07, 2000	31.49	31.79	31.06	31.53	3,596,587	+0.02(+0.07%)
Nov 06, 2000	31.51	31.81	31.32	31.51	4,253,965	+0.13(+0.40%)
Nov 03, 2000	30.89	31.55	30.57	31.38	4,265,360	+0.62(+2.03%)
Nov 02, 2000	31.32	31.34	30.53	30.76	6,859,957	-0.39(-1.24%)
Nov 01, 2000	31.49	31.55	30.55	31.15	6,902,468	-0.38(-1.22%)
Oct 31, 2000	32.13	32.13	31.32	31.53	5,101,544	-0.77(-2.38%)
Oct 30, 2000	32.04	32.36	31.77	32.30	3,208,442	+0.55(+1.75%)
Oct 27, 2000	31.81	32.11	31.57	31.75	2,856,672	-0.13(-0.40%)
Oct 26, 2000	32.09	32.47	31.85	31.87	3,633,546	-0.28(-0.87%)
Oct 25, 2000	31.38	32.49	31.34	32.15	5,588,150	+0.77(+2.45%)
Oct 24, 2000	31.36	31.64	31.02	31.38	4,495,734	+0.04(+0.14%)
Oct 23, 2000	31.49	31.96	31.34	31.34	5,271,294	-0.11(-0.34%)
Oct 20, 2000	31.32	31.75	31.17	31.44	4,571,552	+0.04(+0.13%)
Oct 19, 2000	31.66	32.02	31.10	31.40	8,012,414	-0.86(-2.65%)
Oct 18, 2000	32.69	33.11	32.19	32.26	5,152,236	-0.96(-2.90%)
Oct 17, 2000	32.86	33.35	32.64	33.22	6,593,208	+0.04(+0.12%)
Oct 16, 2000	32.79	33.31	32.64	33.18	4,092,250	+0.39(+1.18%)
Oct 13, 2000	33.24	33.37	32.73	32.79	6,653,248	-0.41(-1.23%)
Oct 12, 2000	32.79	33.37	32.39	33.20	6,784,870	+0.34(+1.04%)
Oct 11, 2000	32.58	32.94	32.30	32.86	5,758,192	+0.47(+1.46%)
Oct 10, 2000	31.62	32.52	31.34	32.39	4,459,651	+1.13(+3.62%)
Oct 09, 2000	31.59	31.83	31.23	31.25	2,134,140	-0.34(-1.08%)
Oct 06, 2000	31.81	32.21	31.23	31.59	3,418,365	-0.26(-0.81%)
Oct 05, 2000	31.32	32.09	31.19	31.85	4,732,390	+0.94(+3.04%)
Oct 04, 2000	31.49	32.09	30.91	30.91	5,007,466	-0.75(-2.37%)
Oct 03, 2000	31.85	32.11	31.47	31.66	3,219,398	-0.24(-0.74%)
Oct 02, 2000	32.24	32.26	31.57	31.90	3,075,944	-0.26(-0.80%)
Sep 29, 2000	31.92	32.58	31.75	32.15	3,843,907	+0.20(+0.61%)
Sep 28, 2000	32.62	33.01	31.81	31.96	4,602,960	-0.59(-1.81%)
Sep 27, 2000	32.32	32.75	31.98	32.55	3,149,716	+0.20(+0.62%)
Sep 26, 2000	32.79	32.96	32.02	32.34	3,329,984	-0.47(-1.42%)
Sep 25, 2000	32.79	33.01	32.45	32.81	2,913,206	-0.00(-0.01%)
Sep 22, 2000	32.69	33.05	32.38	32.81	4,034,839	+0.55(+1.72%)
Sep 21, 2000	31.17	32.34	31.17	32.26	4,276,608	+1.08(+3.48%)
Sep 20, 2000	31.44	31.75	30.91	31.17	3,993,351	-0.25(-0.79%)
Sep 19, 2000	31.42	31.66	31.21	31.42	2,884,282	-0.11(-0.34%)
Sep 18, 2000	31.75	32.09	31.44	31.53	5,583,622	-0.99(-3.03%)
Sep 15, 2000	32.67	32.84	32.49	32.52	4,577,979	-0.32(-0.98%)
Sep 14, 2000	33.39	33.39	32.79	32.84	3,045,851	-0.58(-1.72%)
Sep 13, 2000	33.07	33.48	33.05	33.41	3,580,664	+0.34(+1.04%)
Sep 12, 2000	32.90	33.08	32.64	33.07	2,868,505	+0.55(+1.68%)
Sep 11, 2000	32.41	32.67	32.41	32.52	2,997,205	+0.19(+0.58%)
Sep 08, 2000	31.83	32.34	31.83	32.33	2,785,237	+0.35(+1.10%)
Sep 07, 2000	31.94	32.13	31.70	31.98	1,934,736	+0.07(+0.20%)
Sep 06, 2000	32.17	32.17	31.85	31.92	4,106,858	+0.00(+0.00%)
Sep 05, 2000	31.70	31.98	31.25	31.92	3,877,361	+0.22(+0.68%)

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.