The closing price for Johnson & Johnson (JNJ) in 2021 was $151.36, on December 31, 2021. It was up 11.5% for the year. The latest price is $234.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $152.65 | $152.78 | $151.32 | $151.36 | 4,409,500 |
December 30 2021 | $152.29 | $152.96 | $151.96 | $152.45 | 4,231,800 |
December 29 2021 | $150.41 | $152.17 | $150.33 | $151.78 | 3,662,000 |
December 28 2021 | $150.22 | $150.98 | $150.05 | $150.72 | 3,187,000 |
December 27 2021 | $149.65 | $150.28 | $149.26 | $150.12 | 3,704,800 |
December 23 2021 | $148.53 | $149.48 | $148.07 | $148.86 | 3,501,500 |
December 22 2021 | $147.81 | $148.79 | $146.98 | $148.58 | 4,178,200 |
December 21 2021 | $148.69 | $148.73 | $146.85 | $147.94 | 7,954,200 |
December 20 2021 | $148.47 | $149.09 | $147.36 | $148.42 | 7,954,500 |
December 17 2021 | $150.09 | $151.10 | $148.34 | $148.84 | 16,726,200 |
December 16 2021 | $151.53 | $153.52 | $151.15 | $153.07 | 8,998,600 |
December 15 2021 | $150.28 | $151.56 | $149.90 | $151.42 | 8,552,200 |
December 14 2021 | $148.93 | $151.27 | $147.90 | $150.67 | 10,482,400 |
December 13 2021 | $145.77 | $149.70 | $144.92 | $149.04 | 11,142,300 |
December 10 2021 | $146.49 | $147.48 | $145.68 | $146.42 | 6,572,200 |
December 09 2021 | $145.26 | $146.85 | $144.65 | $146.78 | 8,574,200 |
December 08 2021 | $144.63 | $145.61 | $143.90 | $145.40 | 6,216,400 |
December 07 2021 | $145.10 | $145.34 | $143.69 | $144.54 | 8,311,300 |
December 06 2021 | $141.73 | $144.68 | $141.41 | $144.16 | 9,692,000 |
December 03 2021 | $139.71 | $141.27 | $139.43 | $141.01 | 8,750,500 |
December 02 2021 | $139.14 | $140.93 | $138.69 | $138.99 | 11,334,700 |
December 01 2021 | $138.80 | $141.63 | $138.24 | $139.86 | 9,835,800 |
November 30 2021 | $140.24 | $140.68 | $137.89 | $137.96 | 14,981,700 |
November 29 2021 | $141.12 | $141.93 | $140.16 | $141.34 | 9,188,500 |
November 26 2021 | $142.09 | $142.59 | $140.38 | $140.85 | 8,523,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
