Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	53.55	54.40	53.35	54.35	8,080,800	+0.96(+1.80%)
May 29, 2003	53.91	54.14	53.22	53.39	9,358,300	-0.27(-0.50%)
May 28, 2003	53.70	53.85	53.23	53.66	7,836,300	+0.24(+0.45%)
May 27, 2003	52.70	53.60	52.55	53.42	9,297,900	+0.33(+0.62%)
May 23, 2003	53.27	53.39	52.60	53.09	7,360,400	-0.29(-0.54%)
May 22, 2003	53.45	53.94	53.22	53.38	8,354,700	-0.07(-0.13%)
May 21, 2003	54.10	54.33	53.18	53.45	9,953,700	-0.54(-1.00%)
May 20, 2003	54.82	55.15	53.33	53.99	10,068,600	-0.64(-1.17%)
May 19, 2003	55.70	55.86	54.00	54.63	13,579,600	-1.41(-2.52%)
May 16, 2003	55.21	56.25	55.21	56.04	6,511,800	+0.60(+1.08%)
May 15, 2003	55.49	55.94	55.24	55.44	5,033,400	+0.09(+0.16%)
May 14, 2003	55.87	55.90	55.01	55.35	7,506,700	-0.15(-0.27%)
May 13, 2003	56.00	56.00	55.15	55.50	7,999,900	-0.66(-1.18%)
May 12, 2003	56.09	56.23	55.55	56.16	7,878,200	-0.18(-0.32%)
May 09, 2003	55.60	56.55	55.60	56.34	5,803,500	-0.10(-0.18%)
May 08, 2003	57.01	57.01	56.05	56.44	4,605,500	-0.57(-1.00%)
May 07, 2003	56.52	57.52	56.45	57.01	7,731,600	+0.49(+0.87%)
May 06, 2003	56.71	57.00	56.40	56.52	6,477,600	+0.06(+0.11%)
May 05, 2003	56.26	57.16	56.26	56.46	5,830,100	-0.18(-0.32%)
May 02, 2003	55.95	56.75	55.55	56.64	6,287,800	+0.32(+0.57%)
May 01, 2003	56.36	56.76	55.51	56.32	6,119,400	-0.04(-0.07%)
Apr 30, 2003	56.34	56.84	56.17	56.36	6,948,000	-0.53(-0.93%)
Apr 29, 2003	56.85	57.21	56.50	56.89	5,867,500	-0.12(-0.21%)
Apr 28, 2003	56.30	57.33	56.20	57.01	4,361,100	+0.80(+1.42%)
Apr 25, 2003	57.50	57.66	55.80	56.21	8,366,100	-1.29(-2.24%)
Apr 24, 2003	57.41	57.87	56.38	57.50	12,304,400	+0.70(+1.23%)
Apr 23, 2003	56.20	57.00	56.05	56.80	6,474,800	+0.71(+1.27%)
Apr 22, 2003	54.75	56.40	54.72	56.09	7,359,300	+0.73(+1.32%)
Apr 21, 2003	55.52	55.90	55.04	55.36	5,406,400	+0.35(+0.64%)
Apr 17, 2003	54.50	55.44	54.50	55.01	7,654,900	+0.62(+1.14%)
Apr 16, 2003	55.98	56.20	53.95	54.39	14,857,600	-1.59(-2.84%)
Apr 15, 2003	56.50	57.20	55.50	55.98	13,151,900	-1.80(-3.12%)
Apr 14, 2003	57.39	57.99	57.25	57.78	4,927,300	+0.40(+0.70%)
Apr 11, 2003	57.72	58.14	57.33	57.38	5,898,700	+0.17(+0.30%)
Apr 10, 2003	57.72	57.72	56.71	57.21	6,612,800	-0.05(-0.09%)
Apr 09, 2003	57.02	58.10	57.02	57.26	6,111,200	-0.24(-0.42%)
Apr 08, 2003	57.58	58.00	57.20	57.50	5,420,100	+0.17(+0.30%)
Apr 07, 2003	57.84	59.08	57.20	57.33	7,225,600	-0.51(-0.88%)
Apr 04, 2003	57.51	58.00	57.35	57.84	6,748,300	+0.38(+0.66%)
Apr 03, 2003	57.92	58.39	57.24	57.46	7,423,500	-0.95(-1.63%)
Apr 02, 2003	58.27	58.68	57.78	58.41	8,450,400	-0.01(-0.02%)
Apr 01, 2003	57.87	58.60	57.68	58.42	7,793,200	+0.55(+0.95%)
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%)

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.