Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.88	37.94	37.57	37.86	9,008,172	-0.03(-0.07%)
Jun 29, 2004	37.36	38.06	37.35	37.88	9,119,847	+0.52(+1.40%)
Jun 28, 2004	37.21	37.48	37.16	37.36	9,696,468	+0.32(+0.86%)
Jun 25, 2004	37.65	37.73	37.04	37.04	11,671,309	-0.81(-2.14%)
Jun 24, 2004	37.78	38.09	37.75	37.85	6,540,871	+0.03(+0.09%)
Jun 23, 2004	37.72	37.92	37.48	37.82	9,121,319	+0.18(+0.49%)
Jun 22, 2004	37.60	37.72	37.39	37.63	7,703,529	+0.06(+0.16%)
Jun 21, 2004	37.36	37.86	37.35	37.57	6,642,247	+0.02(+0.05%)
Jun 18, 2004	37.71	37.77	37.39	37.55	12,458,480	-0.20(-0.54%)
Jun 17, 2004	37.67	37.89	37.54	37.75	6,989,632	-0.22(-0.59%)
Jun 16, 2004	38.07	38.19	37.97	37.98	6,579,714	-0.22(-0.59%)
Jun 15, 2004	38.57	38.64	38.01	38.20	12,230,421	-0.54(-1.40%)
Jun 14, 2004	38.60	38.87	38.60	38.75	6,263,522	-0.04(-0.11%)
Jun 10, 2004	38.57	38.90	38.54	38.79	6,480,104	+0.21(+0.55%)
Jun 09, 2004	38.71	38.72	38.45	38.58	5,725,598	-0.14(-0.37%)
Jun 08, 2004	38.55	38.93	38.50	38.72	11,034,511	+0.17(+0.44%)
Jun 07, 2004	38.42	38.55	38.18	38.55	7,245,057	+0.23(+0.60%)
Jun 04, 2004	38.45	38.60	38.25	38.32	7,641,585	-0.14(-0.37%)
Jun 03, 2004	38.06	38.69	38.04	38.46	13,021,417	+0.27(+0.69%)
Jun 02, 2004	37.94	38.43	37.90	38.20	11,635,114	+0.29(+0.77%)
Jun 01, 2004	37.54	37.98	37.48	37.90	7,598,475	+0.04(+0.11%)
May 28, 2004	37.79	37.95	37.33	37.86	8,100,498	-0.05(-0.14%)
May 27, 2004	37.82	37.98	37.77	37.92	8,317,228	+0.21(+0.56%)
May 26, 2004	37.52	38.01	37.50	37.71	13,349,969	+0.08(+0.22%)
May 25, 2004	36.80	37.86	36.78	37.63	11,988,973	+0.71(+1.93%)
May 24, 2004	37.37	37.44	36.86	36.91	9,185,175	-0.43(-1.15%)
May 21, 2004	37.16	37.41	37.08	37.34	9,719,421	+0.24(+0.66%)
May 20, 2004	36.86	37.24	36.85	37.10	6,709,781	+0.20(+0.55%)
May 19, 2004	37.24	37.27	36.89	36.89	8,458,330	-0.24(-0.64%)
May 18, 2004	37.29	37.31	37.06	37.13	7,888,771	-0.05(-0.13%)
May 17, 2004	36.82	37.45	36.79	37.18	9,166,195	+0.12(+0.33%)
May 14, 2004	37.07	37.37	36.75	37.05	7,934,972	-0.28(-0.75%)
May 13, 2004	37.54	37.55	37.09	37.33	9,739,137	-0.21(-0.56%)
May 12, 2004	37.38	37.56	37.05	37.54	8,531,162	+0.07(+0.18%)
May 11, 2004	37.99	38.33	37.32	37.48	12,130,664	-0.21(-0.56%)
May 10, 2004	37.22	38.03	37.22	37.69	16,887,232	+0.10(+0.27%)
May 07, 2004	37.39	38.05	37.35	37.58	16,252,494	+0.31(+0.84%)
May 06, 2004	36.73	37.41	36.71	37.27	12,760,989	+0.52(+1.41%)
May 05, 2004	37.04	37.20	36.71	36.76	9,415,441	-0.49(-1.31%)
May 04, 2004	37.23	37.39	36.99	37.24	9,615,103	-0.09(-0.24%)
May 03, 2004	36.85	37.37	36.80	37.33	10,850,151	+0.61(+1.67%)
Apr 30, 2004	36.72	37.07	36.62	36.72	10,827,786	-0.05(-0.13%)
Apr 29, 2004	36.80	36.88	36.48	36.77	9,237,261	-0.06(-0.17%)
Apr 28, 2004	36.87	37.02	36.64	36.83	9,631,287	-0.12(-0.31%)
Apr 27, 2004	36.63	37.14	36.63	36.95	12,536,020	+0.31(+0.85%)
Apr 26, 2004	36.49	36.69	36.41	36.63	8,697,865	+0.15(+0.41%)
Apr 23, 2004	36.39	36.61	36.26	36.48	8,720,230	+0.03(+0.07%)
Apr 22, 2004	36.31	36.69	36.16	36.46	10,510,123	-0.03(-0.07%)
Apr 21, 2004	36.06	36.67	36.03	36.48	11,294,350	+0.37(+1.04%)
Apr 20, 2004	36.50	36.55	36.05	36.11	11,144,126	-0.54(-1.47%)
Apr 19, 2004	36.54	36.74	36.29	36.65	11,204,010	-0.14(-0.39%)
Apr 16, 2004	37.16	37.17	36.57	36.79	16,733,183	-0.27(-0.72%)
Apr 15, 2004	36.01	37.22	35.93	37.05	28,465,848	+1.30(+3.65%)
Apr 14, 2004	34.89	35.75	34.84	35.75	13,616,282	+0.82(+2.35%)
Apr 13, 2004	35.30	35.41	34.89	34.93	15,851,258	+0.13(+0.37%)
Apr 12, 2004	34.57	34.83	34.53	34.80	7,865,818	+0.22(+0.65%)
Apr 08, 2004	35.17	35.21	34.34	34.57	11,803,436	-0.35(-0.99%)
Apr 07, 2004	34.99	35.17	34.86	34.92	9,153,983	-0.07(-0.19%)
Apr 06, 2004	34.73	35.00	34.70	34.99	7,419,265	-0.03(-0.08%)
Apr 05, 2004	34.78	35.02	34.53	35.02	10,478,930	+0.23(+0.66%)
Apr 02, 2004	33.91	34.83	33.91	34.78	10,904,738	+0.45(+1.31%)

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.