Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	35.13	35.33	34.81	34.87	15,277,960	+0.11(+0.31%)
Jun 27, 2003	34.57	35.38	34.23	34.77	24,419,178	-0.51(-1.45%)
Jun 26, 2003	35.23	36.33	35.21	35.28	13,118,775	-0.11(-0.32%)
Jun 25, 2003	35.41	35.87	35.33	35.39	9,193,697	-0.09(-0.25%)
Jun 24, 2003	35.99	36.28	35.48	35.48	14,784,305	-0.51(-1.41%)
Jun 23, 2003	36.49	36.66	35.65	35.99	14,184,803	-0.74(-2.02%)
Jun 20, 2003	37.00	37.10	36.70	36.73	14,336,754	+0.03(+0.07%)
Jun 19, 2003	37.44	37.49	36.46	36.70	10,988,349	-0.36(-0.98%)
Jun 18, 2003	36.93	37.23	36.84	37.07	12,930,207	+0.13(+0.35%)
Jun 17, 2003	36.80	37.26	36.67	36.94	16,195,595	+0.71(+1.97%)
Jun 16, 2003	35.75	36.49	35.66	36.22	14,150,410	+0.77(+2.17%)
Jun 13, 2003	36.06	36.29	35.35	35.45	11,826,228	-0.48(-1.33%)
Jun 12, 2003	35.92	36.54	35.82	35.93	15,553,547	+0.18(+0.51%)
Jun 11, 2003	35.70	35.75	35.14	35.75	15,437,916	+0.24(+0.68%)
Jun 10, 2003	35.60	35.65	35.01	35.51	13,142,049	-0.05(-0.15%)
Jun 09, 2003	35.41	35.83	35.14	35.56	11,885,674	-0.02(-0.06%)
Jun 06, 2003	35.92	36.03	35.28	35.58	23,412,152	+0.49(+1.40%)
Jun 05, 2003	35.41	35.92	34.83	35.09	31,499,498	-1.38(-3.77%)
Jun 04, 2003	36.41	36.72	36.02	36.47	13,730,581	+0.14(+0.39%)
Jun 03, 2003	35.90	36.49	35.90	36.33	11,230,433	+0.42(+1.18%)
Jun 02, 2003	36.66	36.86	35.84	35.90	14,318,223	-0.76(-2.08%)
May 30, 2003	36.12	36.70	35.99	36.66	11,979,365	+0.65(+1.80%)
May 29, 2003	36.37	36.52	35.90	36.01	13,873,192	-0.18(-0.50%)
May 28, 2003	36.22	36.33	35.91	36.20	11,616,907	+0.16(+0.45%)
May 27, 2003	35.55	36.16	35.45	36.03	13,783,653	+0.22(+0.62%)
May 23, 2003	35.93	36.01	35.48	35.81	10,911,410	-0.20(-0.54%)
May 22, 2003	36.06	36.39	35.90	36.01	12,385,408	-0.05(-0.13%)
May 21, 2003	36.49	36.65	35.87	36.06	14,755,842	-0.36(-1.00%)
May 20, 2003	36.98	37.20	35.97	36.42	14,926,175	-0.43(-1.17%)
May 19, 2003	37.57	37.68	36.43	36.85	20,131,050	-0.95(-2.52%)
May 16, 2003	37.24	37.94	37.24	37.80	9,653,404	+0.40(+1.08%)
May 15, 2003	37.43	37.73	37.26	37.40	7,461,753	+0.06(+0.16%)
May 14, 2003	37.69	37.71	37.11	37.34	11,128,292	-0.10(-0.27%)
May 13, 2003	37.78	37.78	37.20	37.44	11,859,435	-0.45(-1.18%)
May 12, 2003	37.84	37.93	37.47	37.88	11,679,021	-0.12(-0.32%)
May 09, 2003	37.51	38.15	37.51	38.00	8,603,387	-0.07(-0.18%)
May 08, 2003	38.46	38.46	37.81	38.07	6,827,414	-0.38(-1.00%)
May 07, 2003	38.13	38.80	38.08	38.46	11,461,694	+0.33(+0.87%)
May 06, 2003	38.25	38.45	38.05	38.13	9,602,705	+0.04(+0.11%)
May 05, 2003	37.95	38.56	37.95	38.09	8,642,820	-0.12(-0.32%)
May 02, 2003	37.74	38.28	37.47	38.21	9,321,336	+0.22(+0.57%)
May 01, 2003	38.02	38.29	37.44	37.99	9,071,692	-0.03(-0.07%)
Apr 30, 2003	38.00	38.34	37.89	38.02	10,300,048	-0.36(-0.93%)
Apr 29, 2003	38.35	38.59	38.11	38.38	8,698,263	-0.08(-0.21%)
Apr 28, 2003	37.98	38.67	37.91	38.46	6,465,103	+0.54(+1.42%)
Apr 25, 2003	38.79	38.90	37.64	37.92	12,402,308	-0.87(-2.24%)
Apr 24, 2003	38.73	39.04	38.03	38.79	18,240,632	+0.47(+1.23%)
Apr 23, 2003	37.91	38.45	37.81	38.31	9,598,554	+0.48(+1.27%)
Apr 22, 2003	36.93	38.05	36.91	37.84	10,909,779	+0.49(+1.32%)
Apr 21, 2003	37.45	37.71	37.13	37.34	8,014,706	+0.24(+0.64%)
Apr 17, 2003	36.76	37.40	36.76	37.11	11,347,991	+0.42(+1.14%)
Apr 16, 2003	37.76	37.91	36.39	36.69	22,025,618	-1.07(-2.84%)
Apr 15, 2003	38.11	38.58	37.44	37.76	19,497,006	-1.21(-3.12%)
Apr 14, 2003	38.71	39.12	38.62	38.98	7,304,465	+0.27(+0.70%)
Apr 11, 2003	38.94	39.22	38.67	38.71	8,744,516	+0.11(+0.30%)
Apr 10, 2003	38.94	38.94	38.25	38.59	9,803,132	-0.03(-0.09%)
Apr 09, 2003	38.46	39.19	38.46	38.63	9,059,536	-0.16(-0.42%)
Apr 08, 2003	38.84	39.12	38.58	38.79	8,035,016	+0.11(+0.30%)
Apr 07, 2003	39.02	39.85	38.58	38.67	10,711,576	-0.34(-0.88%)
Apr 04, 2003	38.79	39.12	38.69	39.02	10,004,003	+0.26(+0.66%)
Apr 03, 2003	39.07	39.39	38.61	38.76	11,004,952	-0.64(-1.63%)
Apr 02, 2003	39.31	39.58	38.98	39.40	12,527,278	-0.01(-0.02%)

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.