Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	34.81	36.28	33.85	36.01	24,597,620	+1.14(+3.26%)
Jul 30, 2002	34.60	35.60	34.36	34.87	22,306,146	-0.22(-0.62%)
Jul 29, 2002	34.23	35.19	33.47	35.09	20,863,860	+1.13(+3.33%)
Jul 26, 2002	33.85	34.02	33.13	33.96	15,528,581	+0.62(+1.87%)
Jul 25, 2002	32.62	34.19	32.07	33.34	21,004,246	+0.68(+2.10%)
Jul 24, 2002	30.23	33.41	30.12	32.65	31,574,006	+2.48(+8.21%)
Jul 23, 2002	29.50	31.28	29.37	30.17	29,460,464	+1.06(+3.64%)
Jul 22, 2002	28.48	29.85	28.34	29.11	38,487,576	+0.47(+1.62%)
Jul 19, 2002	28.41	30.19	28.37	28.65	74,068,080	-5.39(-15.85%)
Jul 18, 2002	34.79	35.15	33.92	34.04	14,840,233	-1.03(-2.95%)
Jul 17, 2002	35.39	35.80	34.30	35.08	14,398,037	+0.78(+2.28%)
Jul 16, 2002	33.82	35.49	33.41	34.30	20,210,134	+0.75(+2.24%)
Jul 15, 2002	33.88	34.01	31.19	33.54	30,054,002	-1.03(-2.97%)
Jul 12, 2002	35.17	35.17	33.84	34.57	13,166,841	-0.33(-0.94%)
Jul 11, 2002	33.61	35.01	33.61	34.90	23,094,708	+0.47(+1.35%)
Jul 10, 2002	35.66	35.66	34.08	34.43	23,727,982	-1.59(-4.41%)
Jul 09, 2002	36.75	36.97	35.66	36.02	14,552,448	-0.66(-1.79%)
Jul 08, 2002	37.38	37.48	36.59	36.68	13,563,313	-0.69(-1.85%)
Jul 05, 2002	36.25	37.55	36.14	37.37	6,518,851	+1.12(+3.10%)
Jul 04, 2002	35.60	36.35	35.29	36.25	14,081,473	+0.00(+0.00%)
Jul 03, 2002	35.60	36.35	35.29	36.25	14,081,473	+0.92(+2.60%)
Jul 02, 2002	35.15	35.60	34.60	35.33	19,385,490	+0.76(+2.20%)
Jul 01, 2002	35.39	35.77	34.40	34.57	16,306,624	-1.20(-3.37%)
Jun 28, 2002	36.86	37.19	35.77	35.77	21,469,670	-1.47(-3.95%)
Jun 27, 2002	37.06	37.29	36.42	37.25	14,323,972	+0.18(+0.50%)
Jun 26, 2002	35.66	37.44	35.60	37.06	14,929,344	+0.55(+1.50%)
Jun 25, 2002	37.33	37.85	36.29	36.51	13,921,365	-0.54(-1.46%)
Jun 24, 2002	36.35	37.53	35.70	37.05	15,033,502	+0.77(+2.13%)
Jun 21, 2002	37.14	37.55	35.94	36.28	28,828,504	-1.40(-3.71%)
Jun 20, 2002	38.27	38.51	37.60	37.68	14,791,149	-0.91(-2.36%)
Jun 19, 2002	38.40	38.98	38.38	38.59	13,696,834	-0.06(-0.16%)
Jun 18, 2002	39.02	39.19	38.43	38.65	14,594,958	-0.68(-1.72%)
Jun 17, 2002	38.89	39.46	38.82	39.33	8,457,824	+0.43(+1.11%)
Jun 14, 2002	39.02	39.45	38.55	38.90	12,409,834	-0.40(-1.03%)
Jun 13, 2002	38.78	39.89	38.71	39.30	10,060,950	+0.12(+0.30%)
Jun 12, 2002	39.60	39.69	38.47	39.18	12,271,638	-0.17(-0.44%)
Jun 11, 2002	40.22	40.22	39.01	39.35	13,017,835	-1.03(-2.56%)
Jun 10, 2002	40.09	40.71	39.81	40.39	7,503,895	+0.47(+1.18%)
Jun 07, 2002	39.63	40.16	39.52	39.92	12,419,768	-0.30(-0.75%)
Jun 06, 2002	40.98	41.07	39.94	40.22	8,989,716	-0.59(-1.44%)
Jun 05, 2002	40.51	40.90	40.26	40.81	10,170,659	+0.14(+0.35%)
Jun 04, 2002	40.73	41.02	40.24	40.66	15,033,502	-0.45(-1.08%)
Jun 03, 2002	41.83	42.26	41.07	41.11	9,205,774	-0.89(-2.12%)
May 31, 2002	42.19	42.57	41.98	42.00	8,270,252	-0.01(-0.03%)
May 30, 2002	41.52	42.33	41.50	42.01	11,088,358	+0.01(+0.02%)
May 29, 2002	42.07	42.20	41.93	42.00	7,147,012	+0.10(+0.24%)
May 28, 2002	42.00	42.17	41.79	41.90	7,459,778	-0.13(-0.31%)
May 27, 2002	42.27	42.52	41.91	42.03	8,239,428	+0.00(+0.00%)
May 24, 2002	42.27	42.52	41.91	42.03	8,239,428	-0.24(-0.57%)
May 23, 2002	42.44	42.72	41.83	42.27	13,263,403	-0.17(-0.40%)
May 22, 2002	42.37	42.85	41.95	42.44	13,960,661	+0.93(+2.24%)
May 21, 2002	41.52	41.87	41.43	41.51	7,737,045	+0.13(+0.31%)
May 20, 2002	42.08	42.08	41.21	41.38	10,155,028	-0.70(-1.66%)
May 17, 2002	40.87	42.17	40.87	42.08	9,352,442	+0.63(+1.52%)
May 16, 2002	41.40	41.65	41.24	41.45	10,540,105	+0.21(+0.51%)
May 15, 2002	41.26	41.59	41.07	41.24	14,447,267	-0.55(-1.31%)
May 14, 2002	41.93	42.06	41.22	41.78	16,728,222	-0.55(-1.29%)
May 13, 2002	42.28	42.85	42.03	42.33	8,890,671	-0.01(-0.02%)
May 10, 2002	41.83	42.89	41.83	42.34	8,649,048	+0.33(+0.78%)
May 09, 2002	41.59	42.36	41.44	42.01	8,773,219	+0.32(+0.77%)
May 08, 2002	41.47	41.91	40.50	41.69	18,767,554	+0.33(+0.79%)
May 07, 2002	42.51	42.65	41.23	41.36	18,730,450	-1.15(-2.71%)
May 06, 2002	43.57	43.76	42.48	42.51	8,210,796	-0.91(-2.10%)
May 03, 2002	43.87	43.93	43.16	43.42	8,822,742	-0.53(-1.20%)
May 02, 2002	43.64	43.95	43.50	43.95	7,860,048	+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.