Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	36.30	36.37	35.99	36.03	9,773,631	-0.32(-0.87%)
Jan 29, 2004	35.89	36.45	35.77	36.35	11,402,989	+0.49(+1.37%)
Jan 28, 2004	36.02	36.17	35.83	35.86	12,424,841	-0.08(-0.23%)
Jan 27, 2004	35.99	36.22	35.94	35.94	13,194,380	-0.15(-0.41%)
Jan 26, 2004	35.75	36.16	35.67	36.09	11,858,249	+0.34(+0.94%)
Jan 23, 2004	35.95	36.12	35.58	35.75	13,886,683	-0.03(-0.09%)
Jan 22, 2004	35.52	35.89	35.50	35.79	13,184,151	+0.33(+0.93%)
Jan 21, 2004	34.75	35.52	34.74	35.45	16,432,194	+0.72(+2.06%)
Jan 20, 2004	34.27	35.04	34.27	34.74	20,788,960	+0.71(+2.08%)
Jan 16, 2004	34.73	34.73	34.02	34.03	22,776,330	-0.94(-2.68%)
Jan 15, 2004	35.12	35.58	34.85	34.97	10,543,763	-0.11(-0.31%)
Jan 14, 2004	35.20	35.35	35.00	35.08	9,503,381	-0.17(-0.48%)
Jan 13, 2004	35.35	35.58	35.10	35.25	10,974,266	-0.09(-0.27%)
Jan 12, 2004	34.73	35.41	34.73	35.34	15,505,664	+0.67(+1.93%)
Jan 09, 2004	35.01	35.01	34.67	34.67	9,528,138	-0.40(-1.13%)
Jan 08, 2004	34.91	35.07	34.74	35.07	9,583,878	+0.16(+0.46%)
Jan 07, 2004	34.84	34.93	34.71	34.91	10,791,035	+0.01(+0.04%)
Jan 06, 2004	34.88	35.14	34.77	34.90	10,818,905	-0.16(-0.44%)
Jan 05, 2004	35.08	35.13	34.74	35.05	12,502,669	+0.20(+0.58%)
Jan 02, 2004	34.85	35.14	34.67	34.85	9,581,950	+0.00(+0.00%)
Dec 31, 2003	34.60	34.90	34.54	34.85	8,273,393	+0.20(+0.56%)
Dec 30, 2003	34.57	34.82	34.40	34.65	8,719,462	+0.08(+0.23%)
Dec 29, 2003	34.30	34.57	34.23	34.57	9,768,146	+0.42(+1.24%)
Dec 26, 2003	34.11	34.21	34.07	34.15	1,896,940	-0.07(-0.22%)
Dec 24, 2003	34.10	34.23	33.93	34.22	4,422,290	+0.12(+0.36%)
Dec 23, 2003	33.88	34.25	33.86	34.10	12,007,087	+0.05(+0.14%)
Dec 22, 2003	33.78	34.05	33.65	34.05	11,451,169	+0.26(+0.76%)
Dec 19, 2003	33.86	33.86	33.65	33.80	17,979,722	+0.09(+0.26%)
Dec 18, 2003	33.19	33.71	33.19	33.71	14,026,774	+0.42(+1.26%)
Dec 17, 2003	33.26	33.41	33.14	33.29	11,632,917	-0.05(-0.14%)
Dec 16, 2003	33.28	33.55	33.13	33.34	15,775,618	-0.03(-0.08%)
Dec 15, 2003	33.80	33.80	33.22	33.36	18,363,378	+0.05(+0.14%)
Dec 12, 2003	32.91	33.63	32.91	33.32	16,194,854	-0.41(-1.22%)
Dec 11, 2003	33.66	33.89	33.66	33.73	11,171,283	-0.17(-0.50%)
Dec 10, 2003	33.73	33.93	33.66	33.90	12,069,202	+0.16(+0.48%)
Dec 09, 2003	33.83	33.91	33.63	33.73	15,791,332	+0.11(+0.32%)
Dec 08, 2003	33.30	33.92	33.26	33.63	16,404,917	+0.47(+1.40%)
Dec 05, 2003	33.44	33.52	33.05	33.16	10,493,952	-0.11(-0.34%)
Dec 04, 2003	33.24	33.42	33.13	33.28	11,731,648	+0.11(+0.35%)
Dec 03, 2003	33.19	33.36	33.06	33.16	14,923,803	+0.14(+0.43%)
Dec 02, 2003	33.38	33.38	33.01	33.02	16,670,572	-0.37(-1.11%)
Dec 01, 2003	33.93	33.93	33.26	33.39	15,811,938	+0.13(+0.41%)
Nov 28, 2003	33.22	33.42	33.19	33.26	8,103,505	-0.27(-0.80%)
Nov 26, 2003	34.21	34.21	33.19	33.53	24,091,706	-0.67(-1.95%)
Nov 25, 2003	34.56	34.56	34.02	34.19	17,039,552	-0.53(-1.53%)
Nov 24, 2003	33.82	34.74	33.82	34.73	11,783,534	+0.40(+1.18%)
Nov 21, 2003	34.73	34.74	34.13	34.32	11,534,631	-0.41(-1.18%)
Nov 20, 2003	35.11	35.25	34.66	34.73	8,924,485	-0.52(-1.47%)
Nov 19, 2003	35.01	35.41	35.01	35.25	9,660,965	+0.22(+0.62%)
Nov 18, 2003	35.03	35.68	34.86	35.04	15,672,291	+0.18(+0.52%)
Nov 17, 2003	34.74	35.12	34.63	34.85	10,113,112	-0.30(-0.86%)
Nov 14, 2003	34.19	35.38	34.13	35.16	31,810,220	+1.20(+3.54%)
Nov 13, 2003	33.33	34.18	33.24	33.96	16,479,484	+0.57(+1.70%)
Nov 12, 2003	33.35	33.39	33.13	33.39	8,208,759	+0.28(+0.86%)
Nov 11, 2003	32.88	33.22	32.74	33.11	9,557,490	+0.24(+0.72%)
Nov 10, 2003	32.92	33.04	32.55	32.87	8,948,056	-0.05(-0.16%)
Nov 07, 2003	33.03	33.59	32.88	32.93	9,457,573	-0.24(-0.73%)
Nov 06, 2003	33.12	33.22	32.88	33.17	10,233,338	+0.01(+0.04%)
Nov 05, 2003	33.02	33.49	32.89	33.15	10,991,758	+0.00(+0.00%)
Nov 04, 2003	33.29	33.50	33.05	33.15	11,396,467	-0.42(-1.27%)

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.

Search form

The Statesman Examiner

Johnson & Johnson (NY: JNJ )

Historical Prices