The closing price for Johnson & Johnson (JNJ) in 2021 was $153.13, on December 31, 2021. It was up 11.5% for the year. The latest price is $176.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $154.43 | $154.57 | $153.09 | $153.13 | 4,409,500 |
December 30 2021 | $154.07 | $154.75 | $153.74 | $154.24 | 4,231,800 |
December 29 2021 | $152.17 | $153.95 | $152.09 | $153.56 | 3,662,000 |
December 28 2021 | $151.98 | $152.74 | $151.80 | $152.48 | 3,187,000 |
December 27 2021 | $151.40 | $152.04 | $151.01 | $151.87 | 3,704,800 |
December 23 2021 | $150.27 | $151.23 | $149.81 | $150.60 | 3,501,500 |
December 22 2021 | $149.54 | $150.53 | $148.70 | $150.32 | 4,178,200 |
December 21 2021 | $150.43 | $150.47 | $148.57 | $149.67 | 7,954,200 |
December 20 2021 | $150.21 | $150.84 | $149.08 | $150.16 | 7,954,500 |
December 17 2021 | $151.85 | $152.87 | $150.08 | $150.59 | 16,726,200 |
December 16 2021 | $153.30 | $155.31 | $152.92 | $154.86 | 8,998,600 |
December 15 2021 | $152.04 | $153.33 | $151.65 | $153.19 | 8,552,200 |
December 14 2021 | $150.68 | $153.04 | $149.63 | $152.43 | 10,482,400 |
December 13 2021 | $147.47 | $151.45 | $146.62 | $150.78 | 11,142,300 |
December 10 2021 | $148.20 | $149.21 | $147.38 | $148.13 | 6,572,200 |
December 09 2021 | $146.96 | $148.57 | $146.34 | $148.50 | 8,574,200 |
December 08 2021 | $146.32 | $147.31 | $145.58 | $147.10 | 6,216,400 |
December 07 2021 | $146.80 | $147.04 | $145.38 | $146.23 | 8,311,300 |
December 06 2021 | $143.39 | $146.37 | $143.07 | $145.85 | 9,692,000 |
December 03 2021 | $141.35 | $142.92 | $141.06 | $142.66 | 8,750,500 |
December 02 2021 | $140.77 | $142.58 | $140.31 | $140.61 | 11,334,700 |
December 01 2021 | $140.43 | $143.29 | $139.86 | $141.50 | 9,835,800 |
November 30 2021 | $141.88 | $142.32 | $139.50 | $139.58 | 14,981,700 |
November 29 2021 | $142.77 | $143.59 | $141.80 | $142.99 | 9,188,500 |
November 26 2021 | $143.76 | $144.26 | $142.02 | $142.50 | 8,523,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
