Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2022	170.54	171.12	169.73	170.18	5,531,743	-0.02(-0.01%)
Aug 08, 2022	171.30	171.48	169.44	170.20	4,630,482	-0.91(-0.53%)
Aug 05, 2022	171.30	171.53	169.79	171.11	5,235,540	-0.68(-0.40%)
Aug 04, 2022	174.81	175.09	171.60	171.79	5,658,873	-2.80(-1.60%)
Aug 03, 2022	172.55	175.26	171.77	174.59	5,009,257	+1.67(+0.97%)
Aug 02, 2022	175.01	175.49	172.73	172.92	5,793,852	-0.99(-0.57%)
Aug 01, 2022	174.17	175.16	173.54	173.91	5,461,367	-0.61(-0.35%)
Jul 29, 2022	173.79	174.85	172.91	174.52	6,453,846	+0.32(+0.18%)
Jul 28, 2022	173.40	176.09	171.44	174.20	5,512,348	+1.00(+0.58%)
Jul 27, 2022	172.63	174.10	171.13	173.20	4,656,359	-0.48(-0.28%)
Jul 26, 2022	172.56	174.98	172.49	173.68	4,525,366	+1.22(+0.71%)
Jul 25, 2022	172.12	172.97	171.72	172.46	4,436,765	+0.34(+0.20%)
Jul 22, 2022	171.60	172.49	171.06	172.12	4,257,034	+0.81(+0.47%)
Jul 21, 2022	170.05	171.39	169.77	171.31	5,728,884	+0.60(+0.35%)
Jul 20, 2022	172.20	172.55	169.76	170.71	7,454,801	-0.98(-0.57%)
Jul 19, 2022	176.33	176.75	169.88	171.69	13,255,395	-2.54(-1.46%)
Jul 18, 2022	177.74	178.19	173.91	174.23	7,601,600	-4.00(-2.24%)
Jul 15, 2022	177.71	178.51	176.55	178.23	5,691,124	+2.55(+1.45%)
Jul 14, 2022	172.53	176.01	172.30	175.68	5,359,613	+0.24(+0.14%)
Jul 13, 2022	175.66	176.33	174.50	175.44	5,290,662	-0.41(-0.23%)
Jul 12, 2022	177.98	178.45	175.19	175.85	4,708,839	-2.50(-1.40%)
Jul 11, 2022	177.70	179.02	177.52	178.35	3,645,321	+0.07(+0.04%)
Jul 08, 2022	178.33	179.99	177.77	178.28	3,828,377	-0.22(-0.12%)
Jul 07, 2022	177.86	179.12	177.51	178.50	5,740,519	+0.20(+0.11%)
Jul 06, 2022	178.07	179.44	177.41	178.30	5,335,537	+0.16(+0.09%)
Jul 05, 2022	178.83	179.12	174.61	178.14	5,682,185	-1.38(-0.77%)

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