jnj price in 2017

The closing price for Johnson & Johnson (JNJ) in 2017 was $116.09, on December 29, 2017. It was up 23.8% for the year. The latest price is $159.86.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2017
$117.14
$117.33
$115.97
$116.09
4,452,900
December 28 2017
$116.90
$117.15
$116.60
$116.79
2,485,000
December 27 2017
$116.67
$117.28
$116.49
$116.80
3,753,600
December 26 2017
$116.70
$116.77
$116.06
$116.40
3,271,100
December 22 2017
$117.15
$117.44
$116.36
$116.42
4,665,600
December 21 2017
$117.64
$118.13
$117.17
$117.20
6,284,700
December 20 2017
$118.20
$118.47
$117.22
$117.29
6,289,800
December 19 2017
$117.89
$118.30
$117.45
$117.80
6,580,100
December 18 2017
$118.45
$119.48
$117.49
$117.82
5,833,200
December 15 2017
$118.38
$118.93
$117.80
$118.37
12,517,000
December 14 2017
$119.25
$119.33
$117.66
$117.69
5,337,900
December 13 2017
$118.40
$119.17
$118.16
$118.72
6,118,400
December 12 2017
$118.48
$119.29
$118.02
$118.48
8,016,700
December 11 2017
$117.07
$117.29
$116.18
$117.27
4,358,600
December 08 2017
$116.32
$116.95
$116.16
$116.81
5,101,300
December 07 2017
$116.33
$117.57
$115.71
$116.33
4,713,100
December 06 2017
$117.02
$117.95
$116.48
$117.20
5,591,700
December 05 2017
$116.15
$117.00
$115.66
$116.05
6,745,300
December 04 2017
$116.84
$117.57
$115.43
$115.50
5,916,700
December 01 2017
$115.96
$116.76
$115.16
$116.31
5,990,500
November 30 2017
$116.37
$116.55
$115.06
$115.77
8,941,900
November 29 2017
$116.51
$116.85
$115.45
$116.16
5,851,400
November 28 2017
$114.91
$116.76
$114.87
$116.34
5,052,800
November 27 2017
$114.25
$114.92
$114.23
$114.74
3,933,100
November 24 2017
$113.55
$114.28
$113.39
$113.97
2,606,800
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.