Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	40.90	41.00	40.60	40.60	11,040,385	-0.38(-0.94%)
Feb 25, 2005	40.77	41.03	40.76	40.99	10,430,343	+0.20(+0.50%)
Feb 24, 2005	40.45	40.82	40.28	40.78	7,782,246	+0.30(+0.73%)
Feb 23, 2005	40.48	40.57	40.36	40.49	7,961,898	+0.21(+0.52%)
Feb 22, 2005	40.26	40.77	40.26	40.28	13,408,986	-0.22(-0.55%)
Feb 18, 2005	40.51	40.60	40.36	40.50	9,992,682	+0.05(+0.12%)
Feb 17, 2005	40.67	40.67	40.44	40.45	8,650,136	-0.24(-0.59%)
Feb 16, 2005	40.65	40.77	40.49	40.69	7,443,782	-0.11(-0.26%)
Feb 15, 2005	40.74	40.86	40.57	40.80	6,763,462	-0.06(-0.14%)
Feb 14, 2005	41.23	41.23	40.73	40.85	8,429,447	-0.37(-0.90%)
Feb 11, 2005	40.85	41.40	40.79	41.22	10,637,621	+0.29(+0.71%)
Feb 10, 2005	40.89	40.99	40.77	40.93	6,467,003	-0.04(-0.09%)
Feb 09, 2005	41.08	41.15	40.83	40.97	7,318,252	-0.09(-0.21%)
Feb 08, 2005	41.14	41.25	40.94	41.06	10,307,235	-0.07(-0.18%)
Feb 07, 2005	41.01	41.17	40.77	41.13	7,903,576	+0.13(+0.32%)
Feb 04, 2005	40.52	41.00	40.52	41.00	7,837,660	+0.37(+0.90%)
Feb 03, 2005	40.72	40.85	40.52	40.64	8,113,925	-0.22(-0.53%)
Feb 02, 2005	40.36	40.88	40.34	40.85	11,418,916	+0.36(+0.89%)
Feb 01, 2005	39.99	40.49	39.94	40.49	11,858,838	+0.45(+1.11%)
Jan 31, 2005	40.19	40.21	39.83	40.05	9,966,348	+0.05(+0.12%)
Jan 28, 2005	39.85	40.12	39.78	40.00	11,258,489	+0.25(+0.62%)
Jan 27, 2005	39.84	40.02	39.73	39.75	10,275,247	-0.27(-0.67%)
Jan 26, 2005	39.14	40.22	38.83	40.02	20,650,014	+0.58(+1.46%)
Jan 25, 2005	38.31	39.52	38.31	39.44	18,049,738	+1.38(+3.63%)
Jan 24, 2005	38.28	38.33	37.88	38.06	9,594,280	-0.22(-0.58%)
Jan 21, 2005	38.60	38.74	38.28	38.28	10,382,198	-0.40(-1.02%)
Jan 20, 2005	38.88	38.96	38.62	38.68	8,521,535	-0.20(-0.53%)
Jan 19, 2005	39.01	39.17	38.78	38.88	7,588,538	-0.13(-0.33%)
Jan 18, 2005	38.52	39.03	38.52	39.01	9,892,032	+0.20(+0.53%)
Jan 14, 2005	38.65	38.84	38.51	38.81	11,018,575	+0.45(+1.18%)
Jan 13, 2005	39.09	39.17	38.30	38.36	14,563,964	-0.84(-2.13%)
Jan 12, 2005	38.96	39.25	38.73	39.19	9,845,018	+0.27(+0.70%)
Jan 11, 2005	38.90	39.06	38.77	38.92	7,884,028	-0.14(-0.35%)
Jan 10, 2005	38.83	39.13	38.75	39.06	8,755,310	+0.30(+0.78%)
Jan 07, 2005	38.98	39.00	38.73	38.75	8,138,966	-0.14(-0.37%)
Jan 06, 2005	38.84	39.05	38.80	38.90	8,526,221	+0.11(+0.29%)
Jan 05, 2005	38.91	39.05	38.74	38.78	11,128,273	-0.02(-0.06%)
Jan 04, 2005	39.06	39.14	38.76	38.81	11,292,254	-0.12(-0.32%)
Jan 03, 2005	39.21	39.34	38.80	38.93	12,697,647	-0.32(-0.82%)
Dec 31, 2004	39.43	39.46	39.20	39.26	4,765,313	-0.08(-0.20%)
Dec 30, 2004	39.43	39.52	39.30	39.34	5,180,840	+0.01(+0.03%)
Dec 29, 2004	39.37	39.43	39.21	39.32	7,404,362	-0.14(-0.36%)
Dec 28, 2004	39.47	39.55	39.37	39.47	6,606,104	+0.14(+0.36%)
Dec 27, 2004	39.48	39.60	39.32	39.32	7,557,196	-0.04(-0.11%)
Dec 23, 2004	39.03	39.47	39.03	39.37	8,970,828	+0.19(+0.47%)
Dec 22, 2004	38.56	39.25	38.56	39.18	10,788,840	+0.22(+0.56%)
Dec 21, 2004	39.04	39.06	38.76	38.96	14,729,400	-0.07(-0.19%)
Dec 20, 2004	39.35	39.55	38.95	39.04	13,968,462	-0.32(-0.80%)
Dec 17, 2004	38.97	39.77	38.96	39.35	29,091,416	+0.08(+0.20%)
Dec 16, 2004	38.25	39.76	38.10	39.27	46,376,664	+1.58(+4.19%)
Dec 15, 2004	37.79	37.99	37.52	37.70	11,840,582	-0.33(-0.86%)
Dec 14, 2004	37.45	38.11	37.34	38.02	11,402,275	+0.49(+1.30%)
Dec 13, 2004	37.44	37.65	36.89	37.53	14,024,845	+0.24(+0.65%)
Dec 10, 2004	38.06	38.74	37.29	37.29	14,108,694	-0.66(-1.73%)
Dec 09, 2004	37.85	38.07	37.60	37.95	12,180,015	+0.10(+0.26%)
Dec 08, 2004	37.71	38.04	37.63	37.85	9,678,452	+0.46(+1.22%)
Dec 07, 2004	37.79	38.35	37.35	37.39	18,394,826	-0.88(-2.30%)
Dec 06, 2004	38.17	38.37	38.17	38.27	5,443,533	-0.05(-0.13%)
Dec 03, 2004	38.22	38.56	38.07	38.32	9,780,233	+0.10(+0.26%)
Dec 02, 2004	37.74	38.38	37.70	38.22	9,963,279	+0.35(+0.92%)

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.