The closing price for Johnson & Johnson (JNJ) in 2018 was $107.47, on December 31, 2018. It was down 5.1% for the year. The latest price is $149.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $106.74 | $107.89 | $106.11 | $107.47 | 7,409,900 |
December 28 2018 | $106.52 | $107.22 | $105.55 | $105.99 | 6,537,200 |
December 27 2018 | $104.82 | $106.10 | $102.49 | $106.10 | 9,918,700 |
December 26 2018 | $102.78 | $105.56 | $101.61 | $105.52 | 9,253,000 |
December 24 2018 | $106.01 | $106.59 | $100.77 | $102.30 | 7,531,900 |
December 21 2018 | $106.43 | $108.76 | $105.86 | $106.67 | 19,732,900 |
December 20 2018 | $106.36 | $108.05 | $105.56 | $106.82 | 16,609,600 |
December 19 2018 | $108.15 | $109.38 | $105.84 | $106.27 | 21,232,100 |
December 18 2018 | $109.97 | $110.59 | $107.59 | $108.61 | 24,640,100 |
December 17 2018 | $106.86 | $109.63 | $105.62 | $107.54 | 36,933,100 |
December 14 2018 | $120.20 | $121.07 | $108.43 | $110.76 | 58,140,200 |
December 13 2018 | $122.38 | $123.74 | $122.25 | $123.12 | 6,008,300 |
December 12 2018 | $122.42 | $123.66 | $122.42 | $122.50 | 8,869,200 |
December 11 2018 | $121.83 | $123.42 | $121.41 | $122.00 | 9,857,400 |
December 10 2018 | $121.08 | $121.48 | $118.57 | $120.97 | 6,848,100 |
December 07 2018 | $121.16 | $122.70 | $120.02 | $121.11 | 9,444,500 |
December 06 2018 | $120.34 | $121.96 | $118.91 | $121.51 | 11,572,500 |
December 04 2018 | $121.85 | $124.07 | $121.43 | $121.61 | 9,803,500 |
December 03 2018 | $121.23 | $122.11 | $120.70 | $121.76 | 8,827,200 |
November 30 2018 | $121.03 | $122.42 | $120.83 | $122.33 | 12,517,600 |
November 29 2018 | $121.27 | $122.58 | $120.62 | $121.46 | 6,900,000 |
November 28 2018 | $119.78 | $122.05 | $119.39 | $121.95 | 8,411,400 |
November 27 2018 | $117.06 | $119.38 | $116.30 | $119.27 | 5,962,100 |
November 26 2018 | $118.25 | $118.29 | $117.19 | $117.73 | 7,590,900 |
November 23 2018 | $117.38 | $118.11 | $117.17 | $117.70 | 3,404,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
