Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2002	43.79	44.24	43.72	43.78	10,396,943	+0.06(+0.14%)
Apr 30, 2002	43.07	44.02	43.01	43.71	12,145,130	+0.65(+1.51%)
Apr 29, 2002	43.33	43.74	43.06	43.06	9,266,545	-0.48(-1.10%)
Apr 26, 2002	43.29	44.11	43.23	43.54	7,944,631	+0.14(+0.33%)
Apr 25, 2002	43.43	44.08	43.33	43.40	9,917,787	-0.14(-0.33%)
Apr 24, 2002	43.26	44.38	43.21	43.54	10,123,181	+0.55(+1.29%)
Apr 23, 2002	43.53	43.78	42.93	42.99	9,786,312	-0.37(-0.85%)
Apr 22, 2002	43.95	44.04	43.17	43.36	10,406,438	-0.79(-1.78%)
Apr 19, 2002	44.29	44.32	43.88	44.15	9,653,960	+0.14(+0.31%)
Apr 18, 2002	42.80	44.15	42.72	44.01	11,825,352	+1.21(+2.83%)
Apr 17, 2002	42.99	43.45	42.48	42.80	14,566,618	-0.51(-1.17%)
Apr 16, 2002	43.13	43.78	42.45	43.30	14,606,937	+0.75(+1.77%)
Apr 15, 2002	43.19	43.26	42.29	42.55	9,754,465	-0.35(-0.81%)
Apr 12, 2002	42.92	43.02	42.37	42.90	9,309,201	-0.02(-0.05%)
Apr 11, 2002	43.29	43.60	42.92	42.92	10,944,466	-0.51(-1.17%)
Apr 10, 2002	43.06	43.47	42.99	43.43	10,597,516	+0.30(+0.70%)
Apr 09, 2002	43.63	43.67	43.06	43.13	11,351,748	-0.26(-0.60%)
Apr 08, 2002	42.99	43.50	42.82	43.39	8,910,100	+0.23(+0.52%)
Apr 05, 2002	43.45	43.63	42.99	43.16	10,530,171	-0.29(-0.68%)
Apr 04, 2002	43.48	43.98	43.14	43.45	12,376,527	-0.37(-0.84%)
Apr 03, 2002	44.29	44.36	43.67	43.82	10,220,765	-0.29(-0.67%)
Apr 02, 2002	44.08	44.52	43.92	44.12	7,622,954	-0.11(-0.25%)
Apr 01, 2002	43.95	44.69	43.91	44.23	11,958,142	-0.23(-0.52%)
Mar 29, 2002	44.59	44.84	44.38	44.46	8,187,568	+0.00(+0.00%)
Mar 28, 2002	44.59	44.84	44.38	44.46	8,187,568	-0.13(-0.29%)
Mar 27, 2002	44.46	44.82	44.37	44.59	9,273,265	+0.29(+0.66%)
Mar 26, 2002	44.19	44.59	44.06	44.30	8,814,853	+0.25(+0.56%)
Mar 25, 2002	44.39	45.10	44.05	44.05	9,523,361	-0.34(-0.77%)
Mar 22, 2002	44.19	44.76	44.06	44.39	8,156,745	+0.03(+0.08%)
Mar 21, 2002	44.02	44.48	43.60	44.36	9,046,250	+0.21(+0.48%)
Mar 20, 2002	44.83	44.83	44.04	44.15	10,558,658	-0.68(-1.53%)
Mar 19, 2002	44.32	44.97	44.29	44.83	9,796,830	+0.57(+1.28%)
Mar 18, 2002	44.29	44.60	44.02	44.26	12,087,865	+0.04(+0.09%)
Mar 15, 2002	44.36	44.82	44.12	44.22	19,827,978	+0.15(+0.34%)
Mar 14, 2002	43.74	44.28	43.61	44.07	11,062,501	+0.33(+0.75%)
Mar 13, 2002	43.57	43.82	43.30	43.74	9,058,083	+0.17(+0.39%)
Mar 12, 2002	43.68	43.68	43.11	43.57	10,964,771	-0.11(-0.25%)
Mar 11, 2002	43.58	44.08	43.41	43.68	10,575,019	+0.10(+0.24%)
Mar 08, 2002	44.08	44.15	43.19	43.58	15,140,582	+0.03(+0.06%)
Mar 07, 2002	43.47	43.88	43.32	43.55	16,372,800	+0.75(+1.76%)
Mar 06, 2002	42.30	42.98	42.17	42.80	10,612,709	+0.83(+1.97%)
Mar 05, 2002	42.39	42.55	41.83	41.97	11,248,466	-0.42(-0.99%)
Mar 04, 2002	42.78	42.78	42.37	42.39	12,352,277	-0.12(-0.29%)

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.