The closing price for Johnson & Johnson (JNJ) in 2020 was $135.82, on December 31, 2020. It was up 10.8% for the year. The latest price is $235.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $135.09 | $136.06 | $133.86 | $135.82 | 5,099,900 |
December 30 2020 | $133.54 | $134.96 | $133.42 | $134.67 | 5,412,800 |
December 29 2020 | $133.00 | $133.71 | $132.73 | $133.03 | 5,212,000 |
December 28 2020 | $132.32 | $132.79 | $131.44 | $132.21 | 3,855,500 |
December 24 2020 | $131.05 | $132.08 | $131.02 | $131.58 | 2,114,900 |
December 23 2020 | $131.87 | $132.56 | $131.09 | $131.13 | 4,607,300 |
December 22 2020 | $131.52 | $132.82 | $131.06 | $131.80 | 4,699,500 |
December 21 2020 | $131.19 | $132.40 | $129.50 | $132.06 | 7,893,400 |
December 18 2020 | $132.60 | $133.85 | $130.89 | $133.34 | 17,137,200 |
December 17 2020 | $129.53 | $132.81 | $129.42 | $132.58 | 9,920,300 |
December 16 2020 | $129.63 | $130.25 | $129.06 | $129.17 | 8,486,100 |
December 15 2020 | $129.45 | $130.10 | $129.05 | $129.94 | 7,612,600 |
December 14 2020 | $132.26 | $132.46 | $128.58 | $128.65 | 8,547,300 |
December 11 2020 | $130.77 | $132.40 | $130.51 | $132.00 | 5,977,400 |
December 10 2020 | $131.89 | $132.02 | $130.90 | $131.39 | 7,392,900 |
December 09 2020 | $131.89 | $132.47 | $130.97 | $132.13 | 8,440,100 |
December 08 2020 | $129.45 | $131.30 | $129.06 | $130.79 | 8,339,800 |
December 07 2020 | $128.89 | $129.37 | $128.17 | $128.56 | 6,634,700 |
December 04 2020 | $129.27 | $129.72 | $128.82 | $129.69 | 6,747,100 |
December 03 2020 | $127.76 | $129.09 | $127.46 | $128.59 | 7,310,500 |
December 02 2020 | $127.60 | $129.20 | $127.47 | $127.85 | 7,745,500 |
December 01 2020 | $126.25 | $128.70 | $125.88 | $127.25 | 9,738,200 |
November 30 2020 | $124.47 | $125.02 | $123.46 | $124.86 | 15,663,200 |
November 27 2020 | $124.71 | $124.84 | $123.60 | $124.27 | 3,059,000 |
November 25 2020 | $124.33 | $124.42 | $123.29 | $124.00 | 7,594,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
