The closing price for Johnson & Johnson (JNJ) between 2020 and 2024 was $138.09, on December 31, 2024. It was up 13.9% in that time. The latest price is $271.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $147.76 | $148.00 | $136.31 | $138.09 | 177,839,200 |
November 2024 | $152.11 | $152.56 | $142.81 | $148.01 | 153,338,600 |
October 2024 | $153.86 | $157.95 | $150.41 | $151.43 | 133,026,800 |
September 2024 | $156.52 | $159.94 | $151.58 | $153.51 | 120,356,400 |
August 2024 | $148.99 | $157.23 | $147.07 | $157.11 | 150,664,500 |
July 2024 | $137.32 | $151.90 | $135.85 | $148.40 | 151,359,400 |
June 2024 | $138.43 | $140.75 | $135.26 | $137.41 | 131,807,200 |
May 2024 | $138.71 | $144.85 | $135.10 | $137.89 | 174,615,700 |
April 2024 | $147.09 | $147.49 | $133.48 | $134.84 | 175,722,600 |
March 2024 | $150.92 | $152.11 | $144.33 | $147.53 | 140,395,800 |
February 2024 | $146.39 | $151.31 | $143.31 | $150.50 | 158,288,100 |
January 2024 | $145.25 | $151.40 | $145.12 | $147.07 | 138,206,300 |
December 2023 | $144.79 | $148.11 | $140.47 | $145.07 | 146,547,300 |
November 2023 | $136.99 | $143.59 | $133.73 | $143.15 | 131,079,400 |
October 2023 | $142.71 | $146.24 | $133.09 | $136.21 | 152,895,100 |
September 2023 | $148.22 | $151.75 | $142.56 | $143.01 | 147,237,700 |
August 2023 | $151.66 | $160.41 | $148.09 | $148.45 | 1,084,863,300 |
July 2023 | $149.81 | $159.86 | $143.42 | $152.72 | 201,429,600 |
June 2023 | $140.88 | $151.57 | $139.61 | $150.89 | 146,417,700 |
May 2023 | $148.02 | $150.35 | $139.76 | $141.35 | 132,116,300 |
April 2023 | $140.19 | $151.30 | $139.28 | $148.11 | 146,071,300 |
March 2023 | $138.44 | $141.37 | $135.81 | $140.24 | 185,723,800 |
February 2023 | $146.41 | $149.42 | $138.46 | $138.66 | 164,776,500 |
January 2023 | $158.24 | $162.53 | $144.67 | $146.80 | 160,524,000 |
December 2022 | $160.79 | $162.63 | $156.37 | $158.68 | 129,803,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.