The closing price for Johnson & Johnson (JNJ) in 2023 was $146.64, on December 29, 2023. It was down 8.3% for the year. The latest price is $235.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $146.43 | $146.79 | $145.93 | $146.64 | 4,313,700 |
December 28 2023 | $145.95 | $147.11 | $145.94 | $146.49 | 4,377,500 |
December 27 2023 | $145.48 | $146.43 | $145.41 | $146.28 | 5,288,100 |
December 26 2023 | $145.01 | $146.28 | $144.87 | $146.08 | 4,170,000 |
December 22 2023 | $145.25 | $146.44 | $145.03 | $145.44 | 3,798,900 |
December 21 2023 | $143.79 | $145.13 | $143.42 | $144.86 | 4,598,600 |
December 20 2023 | $146.45 | $146.57 | $143.24 | $143.39 | 7,008,300 |
December 19 2023 | $145.29 | $146.42 | $144.96 | $146.38 | 6,651,500 |
December 18 2023 | $145.21 | $146.36 | $144.79 | $145.42 | 7,231,400 |
December 15 2023 | $145.47 | $146.59 | $143.85 | $145.16 | 21,727,800 |
December 14 2023 | $146.39 | $147.03 | $145.06 | $146.76 | 9,240,700 |
December 13 2023 | $143.76 | $145.89 | $141.99 | $145.75 | 10,764,600 |
December 12 2023 | $145.01 | $145.31 | $143.75 | $145.08 | 5,324,400 |
December 11 2023 | $144.54 | $145.46 | $144.40 | $145.07 | 6,090,400 |
December 08 2023 | $145.41 | $145.81 | $143.93 | $144.47 | 6,254,700 |
December 07 2023 | $146.49 | $146.49 | $144.74 | $145.39 | 6,532,400 |
December 06 2023 | $148.31 | $148.44 | $146.11 | $146.53 | 6,642,900 |
December 05 2023 | $148.57 | $149.34 | $148.03 | $148.33 | 7,268,200 |
December 04 2023 | $147.82 | $149.71 | $147.82 | $148.64 | 8,920,300 |
December 01 2023 | $146.36 | $148.25 | $145.45 | $148.17 | 10,342,900 |
November 30 2023 | $142.45 | $145.14 | $142.13 | $144.69 | 12,481,900 |
November 29 2023 | $141.58 | $142.39 | $141.34 | $142.31 | 5,190,000 |
November 28 2023 | $141.64 | $142.03 | $141.12 | $141.86 | 5,909,000 |
November 27 2023 | $142.48 | $142.51 | $141.24 | $141.53 | 6,449,700 |
November 24 2023 | $141.14 | $142.84 | $141.14 | $142.67 | 3,351,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
