The closing price for Johnson & Johnson (JNJ) in 2019 was $123.99, on December 31, 2019. It was up 17.1% for the year. The latest price is $189.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $123.34 | $124.11 | $123.06 | $123.99 | 4,435,000 |
December 30 2019 | $123.91 | $124.27 | $123.28 | $123.51 | 2,923,300 |
December 27 2019 | $124.27 | $124.57 | $123.71 | $123.89 | 3,432,700 |
December 26 2019 | $124.08 | $124.25 | $123.39 | $123.96 | 3,019,300 |
December 24 2019 | $124.10 | $124.11 | $123.47 | $124.04 | 4,238,900 |
December 23 2019 | $123.88 | $124.75 | $123.54 | $124.47 | 6,558,700 |
December 20 2019 | $124.85 | $125.66 | $123.08 | $124.15 | 14,532,800 |
December 19 2019 | $122.31 | $124.00 | $122.07 | $123.55 | 9,414,700 |
December 18 2019 | $122.16 | $122.30 | $121.33 | $121.71 | 7,849,200 |
December 17 2019 | $121.55 | $122.44 | $121.14 | $122.03 | 10,722,400 |
December 16 2019 | $120.47 | $121.42 | $120.27 | $120.52 | 5,353,100 |
December 13 2019 | $119.94 | $120.53 | $119.26 | $120.17 | 4,257,200 |
December 12 2019 | $120.12 | $120.75 | $119.62 | $120.14 | 5,012,400 |
December 11 2019 | $119.79 | $120.68 | $119.54 | $119.83 | 6,631,500 |
December 10 2019 | $119.68 | $119.85 | $118.92 | $118.99 | 5,310,300 |
December 09 2019 | $119.33 | $119.69 | $119.05 | $119.43 | 4,241,000 |
December 06 2019 | $118.54 | $120.34 | $118.54 | $119.32 | 6,640,400 |
December 05 2019 | $118.45 | $118.79 | $117.26 | $118.63 | 5,472,900 |
December 04 2019 | $117.73 | $118.78 | $117.33 | $118.47 | 7,257,300 |
December 03 2019 | $116.37 | $116.83 | $115.74 | $116.59 | 5,741,400 |
December 02 2019 | $117.06 | $117.17 | $116.32 | $116.76 | 4,717,100 |
November 29 2019 | $116.96 | $117.53 | $116.40 | $116.87 | 3,278,900 |
November 27 2019 | $116.59 | $117.51 | $116.37 | $117.09 | 5,523,000 |
November 26 2019 | $116.00 | $116.74 | $114.88 | $116.60 | 10,636,500 |
November 25 2019 | $116.50 | $117.00 | $115.80 | $116.60 | 6,111,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
