The closing price for Johnson & Johnson (JNJ) in 2021 was $152.16, on December 31, 2021. It was up 11.5% for the year. The latest price is $206.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $153.46 | $153.59 | $152.13 | $152.16 | 4,409,500 |
December 30 2021 | $153.10 | $153.77 | $152.77 | $153.26 | 4,231,800 |
December 29 2021 | $151.21 | $152.98 | $151.13 | $152.59 | 3,662,000 |
December 28 2021 | $151.02 | $151.78 | $150.85 | $151.52 | 3,187,000 |
December 27 2021 | $150.44 | $151.08 | $150.05 | $150.92 | 3,704,800 |
December 23 2021 | $149.32 | $150.28 | $148.86 | $149.65 | 3,501,500 |
December 22 2021 | $148.59 | $149.58 | $147.76 | $149.37 | 4,178,200 |
December 21 2021 | $149.48 | $149.52 | $147.63 | $148.73 | 7,954,200 |
December 20 2021 | $149.26 | $149.88 | $148.14 | $149.21 | 7,954,500 |
December 17 2021 | $150.89 | $151.90 | $149.13 | $149.64 | 16,726,200 |
December 16 2021 | $152.33 | $154.33 | $151.96 | $153.89 | 8,998,600 |
December 15 2021 | $151.08 | $152.37 | $150.69 | $152.22 | 8,552,200 |
December 14 2021 | $149.72 | $152.07 | $148.68 | $151.47 | 10,482,400 |
December 13 2021 | $146.54 | $150.50 | $145.70 | $149.83 | 11,142,300 |
December 10 2021 | $147.27 | $148.27 | $146.45 | $147.20 | 6,572,200 |
December 09 2021 | $146.03 | $147.63 | $145.42 | $147.56 | 8,574,200 |
December 08 2021 | $145.40 | $146.38 | $144.66 | $146.18 | 6,216,400 |
December 07 2021 | $145.87 | $146.11 | $144.46 | $145.30 | 8,311,300 |
December 06 2021 | $142.48 | $145.45 | $142.16 | $144.93 | 9,692,000 |
December 03 2021 | $140.46 | $142.02 | $140.17 | $141.76 | 8,750,500 |
December 02 2021 | $139.88 | $141.68 | $139.42 | $139.73 | 11,334,700 |
December 01 2021 | $139.54 | $142.39 | $138.98 | $140.61 | 9,835,800 |
November 30 2021 | $140.99 | $141.43 | $138.62 | $138.69 | 14,981,700 |
November 29 2021 | $141.87 | $142.69 | $140.91 | $142.09 | 9,188,500 |
November 26 2021 | $142.85 | $143.35 | $141.12 | $141.60 | 8,523,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
