Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.07	35.78	34.86	35.20	13,416,032	+0.49(+1.41%)
Jul 30, 2003	34.63	34.74	34.41	34.71	10,333,855	+0.30(+0.87%)
Jul 29, 2003	35.00	35.10	34.36	34.41	13,931,739	-0.56(-1.61%)
Jul 28, 2003	35.18	35.30	34.86	34.97	11,268,749	-0.52(-1.47%)
Jul 25, 2003	34.83	35.51	34.83	35.50	8,190,692	+0.36(+1.03%)
Jul 24, 2003	35.68	35.83	35.06	35.14	8,550,731	-0.34(-0.96%)
Jul 23, 2003	35.32	35.62	34.82	35.48	9,487,831	+0.30(+0.85%)
Jul 22, 2003	34.87	35.33	34.70	35.18	8,788,942	+0.26(+0.74%)
Jul 21, 2003	35.80	35.84	34.83	34.92	10,867,954	-0.92(-2.58%)
Jul 18, 2003	35.65	35.85	35.24	35.84	10,461,127	+0.32(+0.90%)
Jul 17, 2003	35.92	35.95	35.36	35.53	10,375,936	-0.22(-0.63%)
Jul 16, 2003	35.55	36.06	35.48	35.75	12,417,135	+0.03(+0.10%)
Jul 15, 2003	36.67	36.83	35.70	35.72	20,956,390	-0.71(-1.96%)
Jul 14, 2003	36.23	36.86	35.96	36.43	17,549,192	+1.17(+3.32%)
Jul 11, 2003	34.97	35.29	34.89	35.26	10,414,191	+0.43(+1.23%)
Jul 10, 2003	34.93	35.34	34.80	34.83	11,096,013	-0.46(-1.29%)
Jul 09, 2003	35.44	35.67	35.17	35.29	15,680,287	-0.38(-1.07%)
Jul 08, 2003	35.66	36.02	35.34	35.67	15,497,693	-0.34(-0.94%)
Jul 07, 2003	36.18	36.48	35.75	36.01	12,717,584	-0.01(-0.02%)
Jul 03, 2003	35.95	36.19	35.57	36.01	8,514,683	+0.06(+0.17%)
Jul 02, 2003	35.45	36.06	35.44	35.95	12,350,189	+0.33(+0.92%)
Jul 01, 2003	35.14	35.78	35.00	35.63	13,387,782	+0.49(+1.39%)
Jun 30, 2003	35.40	35.59	35.08	35.14	15,163,551	+0.11(+0.31%)
Jun 27, 2003	34.83	35.65	34.49	35.03	24,236,314	-0.52(-1.45%)
Jun 26, 2003	35.49	36.61	35.48	35.55	13,020,534	-0.12(-0.32%)
Jun 25, 2003	35.68	36.14	35.60	35.66	9,124,850	-0.09(-0.25%)
Jun 24, 2003	36.26	36.56	35.75	35.75	14,673,592	-0.51(-1.41%)
Jun 23, 2003	36.77	36.94	35.92	36.26	14,078,580	-0.75(-2.02%)
Jun 20, 2003	37.28	37.38	36.97	37.01	14,229,393	+0.03(+0.07%)
Jun 19, 2003	37.72	37.77	36.74	36.98	10,906,062	-0.37(-0.98%)
Jun 18, 2003	37.21	37.51	37.12	37.35	12,833,379	+0.13(+0.35%)
Jun 17, 2003	37.07	37.54	36.95	37.22	16,074,314	+0.72(+1.97%)
Jun 16, 2003	36.02	36.76	35.93	36.50	14,044,444	+0.77(+2.17%)
Jun 13, 2003	36.33	36.57	35.61	35.72	11,737,667	-0.48(-1.33%)
Jun 12, 2003	36.19	36.82	36.09	36.20	15,437,074	+0.18(+0.51%)
Jun 11, 2003	35.97	36.02	35.41	36.02	15,322,309	+0.24(+0.68%)
Jun 10, 2003	35.87	35.92	35.27	35.78	13,043,634	-0.05(-0.15%)
Jun 09, 2003	35.68	36.10	35.40	35.83	11,796,668	-0.02(-0.06%)
Jun 06, 2003	36.19	36.31	35.55	35.85	23,236,830	+0.50(+1.40%)
Jun 05, 2003	35.68	36.19	35.09	35.36	31,263,614	-1.39(-3.77%)
Jun 04, 2003	36.69	37.00	36.29	36.74	13,627,759	+0.14(+0.39%)
Jun 03, 2003	36.17	36.77	36.17	36.60	11,146,333	+0.43(+1.18%)
Jun 02, 2003	36.94	37.14	36.11	36.17	14,211,001	-0.77(-2.08%)
May 30, 2003	36.40	36.97	36.26	36.94	11,889,657	+0.65(+1.80%)
May 29, 2003	36.64	36.80	36.17	36.29	13,769,303	-0.18(-0.50%)
May 28, 2003	36.50	36.60	36.18	36.47	11,529,913	+0.16(+0.45%)
May 27, 2003	35.82	36.43	35.72	36.31	13,680,433	+0.22(+0.62%)
May 23, 2003	36.20	36.29	35.75	36.08	10,829,699	-0.20(-0.54%)
May 22, 2003	36.33	36.66	36.17	36.28	12,292,659	-0.05(-0.13%)
May 21, 2003	36.77	36.93	36.14	36.33	14,645,342	-0.37(-1.00%)
May 20, 2003	37.26	37.48	36.25	36.69	14,814,400	-0.44(-1.17%)
May 19, 2003	37.86	37.97	36.70	37.13	19,980,298	-0.96(-2.52%)
May 16, 2003	37.52	38.23	37.52	38.09	9,581,115	+0.41(+1.08%)
May 15, 2003	37.71	38.02	37.54	37.68	7,405,876	+0.06(+0.16%)
May 14, 2003	37.97	37.99	37.39	37.62	11,044,957	-0.10(-0.27%)
May 13, 2003	38.06	38.06	37.48	37.72	11,770,625	-0.45(-1.18%)
May 12, 2003	38.12	38.22	37.75	38.17	11,591,562	-0.12(-0.32%)
May 09, 2003	37.79	38.43	37.79	38.29	8,538,960	-0.07(-0.18%)
May 08, 2003	38.75	38.75	38.09	38.36	6,776,286	-0.39(-1.00%)
May 07, 2003	38.41	39.09	38.37	38.75	11,375,863	+0.33(+0.87%)
May 06, 2003	38.54	38.74	38.33	38.41	9,530,794	+0.04(+0.11%)
May 05, 2003	38.24	38.85	38.24	38.37	8,578,098	-0.12(-0.32%)
May 02, 2003	38.03	38.57	37.75	38.50	9,251,533	+0.22(+0.57%)

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.