The closing price for Johnson & Johnson (JNJ) in April 2024 was $137.90, on April 30, 2024. It was down 8.3% for the month. The latest price is $186.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $140.08 | $140.08 | $137.84 | $137.90 | 8,817,700 |
April 29 2024 | $139.37 | $140.40 | $139.23 | $140.02 | 6,149,600 |
April 26 2024 | $139.91 | $140.37 | $139.19 | $139.37 | 6,183,000 |
April 25 2024 | $142.45 | $142.65 | $139.55 | $140.02 | 7,642,700 |
April 24 2024 | $141.28 | $142.09 | $140.06 | $141.65 | 9,756,300 |
April 23 2024 | $142.92 | $143.52 | $141.34 | $142.63 | 10,110,400 |
April 22 2024 | $141.63 | $143.31 | $140.48 | $142.22 | 10,118,700 |
April 19 2024 | $139.38 | $141.27 | $137.85 | $141.06 | 9,750,800 |
April 18 2024 | $138.27 | $139.05 | $136.50 | $138.99 | 9,887,700 |
April 17 2024 | $138.29 | $138.68 | $136.89 | $138.07 | 9,378,100 |
April 16 2024 | $138.30 | $139.48 | $136.75 | $137.76 | 12,774,900 |
April 15 2024 | $141.50 | $142.57 | $140.55 | $140.76 | 8,502,300 |
April 12 2024 | $141.20 | $142.17 | $140.34 | $140.69 | 7,100,200 |
April 11 2024 | $143.82 | $143.88 | $141.52 | $141.90 | 8,374,400 |
April 10 2024 | $144.51 | $144.79 | $142.83 | $143.25 | 6,809,500 |
April 09 2024 | $144.53 | $145.47 | $143.95 | $145.24 | 6,135,300 |
April 08 2024 | $144.95 | $145.95 | $144.54 | $144.57 | 5,935,400 |
April 05 2024 | $144.99 | $145.93 | $144.59 | $145.33 | 6,783,000 |
April 04 2024 | $148.12 | $148.30 | $145.35 | $145.44 | 6,947,400 |
April 03 2024 | $150.48 | $150.73 | $147.11 | $147.12 | 8,098,200 |
April 02 2024 | $149.32 | $150.52 | $148.73 | $150.43 | 6,102,300 |
April 01 2024 | $150.42 | $150.83 | $149.51 | $150.47 | 4,364,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
