Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2000	15.35	15.35	14.96	15.06	10,678,146	-0.37(-2.38%)
Oct 30, 2000	15.31	15.46	15.18	15.43	6,715,655	+0.26(+1.75%)
Oct 27, 2000	15.20	15.34	15.08	15.17	5,979,358	-0.06(-0.40%)
Oct 26, 2000	15.33	15.51	15.22	15.23	7,605,449	-0.13(-0.87%)
Oct 25, 2000	14.99	15.52	14.97	15.36	11,696,670	+0.37(+2.45%)
Oct 24, 2000	14.98	15.12	14.82	14.99	9,410,112	+0.02(+0.14%)
Oct 23, 2000	15.04	15.27	14.97	14.97	11,033,452	-0.05(-0.34%)
Oct 20, 2000	14.96	15.17	14.89	15.02	9,568,807	+0.02(+0.13%)
Oct 19, 2000	15.13	15.30	14.86	15.00	16,770,945	-0.41(-2.65%)
Oct 18, 2000	15.62	15.82	15.38	15.41	10,784,248	-0.46(-2.90%)
Oct 17, 2000	15.70	15.93	15.60	15.87	13,800,376	+0.02(+0.12%)
Oct 16, 2000	15.67	15.91	15.60	15.85	8,565,572	+0.18(+1.18%)
Oct 13, 2000	15.88	15.94	15.64	15.67	13,926,048	-0.19(-1.23%)
Oct 12, 2000	15.67	15.94	15.47	15.86	14,201,548	+0.16(+1.04%)
Oct 11, 2000	15.57	15.74	15.43	15.70	12,052,588	+0.23(+1.46%)
Oct 10, 2000	15.10	15.53	14.97	15.47	9,334,586	+0.54(+3.62%)
Oct 09, 2000	15.09	15.21	14.92	14.93	4,467,013	-0.16(-1.08%)
Oct 06, 2000	15.20	15.39	14.92	15.09	7,155,048	-0.12(-0.81%)
Oct 05, 2000	14.96	15.33	14.90	15.22	9,905,461	+0.45(+3.05%)
Oct 04, 2000	15.04	15.33	14.77	14.77	10,481,229	-0.36(-2.37%)
Oct 03, 2000	15.22	15.34	15.03	15.13	6,738,588	-0.11(-0.74%)
Oct 02, 2000	15.40	15.41	15.08	15.24	6,438,320	-0.12(-0.80%)
Sep 29, 2000	15.25	15.57	15.17	15.36	8,045,760	+0.09(+0.61%)
Sep 28, 2000	15.59	15.77	15.20	15.27	9,634,548	-0.28(-1.81%)
Sep 27, 2000	15.44	15.65	15.28	15.55	6,592,735	+0.10(+0.62%)
Sep 26, 2000	15.67	15.75	15.30	15.45	6,970,057	-0.22(-1.42%)
Sep 25, 2000	15.67	15.77	15.50	15.68	6,097,691	-0.00(-0.01%)
Sep 22, 2000	15.62	15.79	15.47	15.68	8,445,403	+0.26(+1.72%)
Sep 21, 2000	14.89	15.45	14.89	15.41	8,951,455	+0.52(+3.48%)
Sep 20, 2000	15.02	15.17	14.77	14.89	8,358,564	-0.12(-0.80%)
Sep 19, 2000	15.01	15.13	14.91	15.01	6,037,148	-0.05(-0.34%)
Sep 18, 2000	15.17	15.33	15.02	15.06	11,687,191	-0.47(-3.03%)
Sep 15, 2000	15.61	15.69	15.52	15.53	9,582,261	-0.15(-0.98%)
Sep 14, 2000	15.95	15.95	15.67	15.69	6,375,331	-0.27(-1.72%)
Sep 13, 2000	15.80	15.99	15.79	15.96	7,494,760	+0.16(+1.03%)
Sep 12, 2000	15.72	15.80	15.60	15.80	6,004,125	+0.26(+1.68%)
Sep 11, 2000	15.48	15.61	15.48	15.54	6,273,510	+0.09(+0.58%)
Sep 08, 2000	15.21	15.45	15.21	15.45	5,829,835	+0.17(+1.10%)
Sep 07, 2000	15.26	15.35	15.15	15.28	4,049,635	+0.03(+0.20%)
Sep 06, 2000	15.37	15.37	15.22	15.25	8,596,149	+0.00(+0.00%)
Sep 05, 2000	15.15	15.28	14.93	15.25	8,115,782	+0.10(+0.68%)
Sep 01, 2000	15.13	15.20	15.02	15.15	4,648,641	+0.11(+0.73%)
Aug 31, 2000	15.23	15.35	14.98	15.04	7,191,435	+0.11(+0.77%)
Aug 30, 2000	15.04	15.18	14.92	14.92	6,432,817	-0.29(-1.88%)
Aug 29, 2000	15.37	15.40	15.18	15.21	5,965,904	-0.29(-1.85%)
Aug 28, 2000	15.45	15.79	15.40	15.49	7,890,734	-0.11(-0.72%)
Aug 25, 2000	15.64	15.73	15.50	15.61	5,656,769	-0.13(-0.84%)
Aug 24, 2000	15.66	15.79	15.62	15.74	5,051,342	-0.11(-0.71%)
Aug 23, 2000	15.97	16.02	15.66	15.85	5,262,630	-0.13(-0.83%)
Aug 22, 2000	15.89	16.00	15.83	15.98	4,936,372	+0.12(+0.77%)
Aug 21, 2000	15.86	15.98	15.78	15.86	5,610,292	+0.09(+0.60%)
Aug 18, 2000	15.86	15.90	15.59	15.77	8,387,612	-0.09(-0.60%)
Aug 17, 2000	16.02	16.04	15.79	15.86	7,218,649	-0.14(-0.86%)
Aug 16, 2000	15.84	16.06	15.82	16.00	4,922,918	+0.29(+1.82%)
Aug 15, 2000	15.82	15.91	15.67	15.71	5,043,392	-0.20(-1.25%)
Aug 14, 2000	16.02	16.09	15.79	15.91	4,379,256	-0.09(-0.54%)
Aug 11, 2000	15.94	16.17	15.88	16.00	6,867,318	+0.07(+0.44%)
Aug 10, 2000	15.66	16.00	15.58	15.93	8,789,090	+0.43(+2.74%)
Aug 09, 2000	15.79	15.89	15.31	15.50	10,838,981	-0.30(-1.92%)
Aug 08, 2000	15.78	15.94	15.65	15.81	7,037,938	-0.03(-0.20%)
Aug 07, 2000	15.94	15.94	15.69	15.84	5,836,562	+0.05(+0.31%)
Aug 04, 2000	15.80	15.81	15.59	15.79	6,213,273	-0.07(-0.45%)
Aug 03, 2000	15.74	15.92	15.72	15.86	8,739,861	+0.08(+0.52%)
Aug 02, 2000	15.52	15.81	15.41	15.78	7,617,069	+0.28(+1.78%)

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.