The closing price for Johnson & Johnson (JNJ) in 2020 was $136.54, on December 31, 2020. It was up 10.8% for the year. The latest price is $211.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $135.81 | $136.79 | $134.57 | $136.54 | 5,099,900 |
December 30 2020 | $134.25 | $135.68 | $134.13 | $135.39 | 5,412,800 |
December 29 2020 | $133.71 | $134.42 | $133.44 | $133.73 | 5,212,000 |
December 28 2020 | $133.02 | $133.50 | $132.14 | $132.91 | 3,855,500 |
December 24 2020 | $131.75 | $132.78 | $131.72 | $132.28 | 2,114,900 |
December 23 2020 | $132.57 | $133.26 | $131.79 | $131.82 | 4,607,300 |
December 22 2020 | $132.22 | $133.52 | $131.75 | $132.50 | 4,699,500 |
December 21 2020 | $131.88 | $133.10 | $130.18 | $132.76 | 7,893,400 |
December 18 2020 | $133.31 | $134.57 | $131.59 | $134.05 | 17,137,200 |
December 17 2020 | $130.22 | $133.52 | $130.11 | $133.28 | 9,920,300 |
December 16 2020 | $130.31 | $130.94 | $129.75 | $129.85 | 8,486,100 |
December 15 2020 | $130.14 | $130.79 | $129.73 | $130.64 | 7,612,600 |
December 14 2020 | $132.96 | $133.16 | $129.26 | $129.33 | 8,547,300 |
December 11 2020 | $131.47 | $133.10 | $131.21 | $132.70 | 5,977,400 |
December 10 2020 | $132.59 | $132.73 | $131.60 | $132.09 | 7,392,900 |
December 09 2020 | $132.60 | $133.18 | $131.67 | $132.83 | 8,440,100 |
December 08 2020 | $130.14 | $132.00 | $129.75 | $131.49 | 8,339,800 |
December 07 2020 | $129.58 | $130.06 | $128.85 | $129.25 | 6,634,700 |
December 04 2020 | $129.96 | $130.41 | $129.51 | $130.37 | 6,747,100 |
December 03 2020 | $128.44 | $129.78 | $128.14 | $129.27 | 7,310,500 |
December 02 2020 | $128.28 | $129.89 | $128.15 | $128.53 | 7,745,500 |
December 01 2020 | $126.92 | $129.39 | $126.55 | $127.93 | 9,738,200 |
November 30 2020 | $125.13 | $125.68 | $124.12 | $125.52 | 15,663,200 |
November 27 2020 | $125.37 | $125.51 | $124.26 | $124.93 | 3,059,000 |
November 25 2020 | $124.99 | $125.08 | $123.95 | $124.66 | 7,594,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
