The closing price for Johnson & Johnson (JNJ) in 2020 was $137.41, on December 31, 2020. It was up 10.8% for the year. The latest price is $176.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $136.67 | $137.65 | $135.43 | $137.41 | 5,099,900 |
December 30 2020 | $135.11 | $136.54 | $134.98 | $136.25 | 5,412,800 |
December 29 2020 | $134.56 | $135.27 | $134.28 | $134.58 | 5,212,000 |
December 28 2020 | $133.87 | $134.35 | $132.98 | $133.75 | 3,855,500 |
December 24 2020 | $132.58 | $133.62 | $132.56 | $133.12 | 2,114,900 |
December 23 2020 | $133.41 | $134.11 | $132.63 | $132.66 | 4,607,300 |
December 22 2020 | $133.06 | $134.37 | $132.59 | $133.34 | 4,699,500 |
December 21 2020 | $132.72 | $133.94 | $131.01 | $133.60 | 7,893,400 |
December 18 2020 | $134.15 | $135.42 | $132.43 | $134.90 | 17,137,200 |
December 17 2020 | $131.05 | $134.36 | $130.93 | $134.13 | 9,920,300 |
December 16 2020 | $131.14 | $131.77 | $130.57 | $130.68 | 8,486,100 |
December 15 2020 | $130.97 | $131.62 | $130.56 | $131.46 | 7,612,600 |
December 14 2020 | $133.80 | $134.01 | $130.09 | $130.15 | 8,547,300 |
December 11 2020 | $132.30 | $133.94 | $132.04 | $133.54 | 5,977,400 |
December 10 2020 | $133.43 | $133.57 | $132.43 | $132.93 | 7,392,900 |
December 09 2020 | $133.44 | $134.02 | $132.50 | $133.67 | 8,440,100 |
December 08 2020 | $130.97 | $132.84 | $130.57 | $132.32 | 8,339,800 |
December 07 2020 | $130.40 | $130.89 | $129.67 | $130.07 | 6,634,700 |
December 04 2020 | $130.78 | $131.24 | $130.33 | $131.20 | 6,747,100 |
December 03 2020 | $129.26 | $130.60 | $128.95 | $130.09 | 7,310,500 |
December 02 2020 | $129.09 | $130.71 | $128.96 | $129.34 | 7,745,500 |
December 01 2020 | $127.73 | $130.21 | $127.35 | $128.74 | 9,738,200 |
November 30 2020 | $125.93 | $126.48 | $124.91 | $126.32 | 15,663,200 |
November 27 2020 | $126.16 | $126.30 | $125.05 | $125.73 | 3,059,000 |
November 25 2020 | $125.78 | $125.88 | $124.73 | $125.45 | 7,594,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
