The closing price for Johnson & Johnson (JNJ) in April 2019 was $116.15, on April 30, 2019. It was up 0.9% for the month. The latest price is $230.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $115.31 | $116.35 | $114.30 | $116.15 | 6,003,700 |
April 29 2019 | $115.45 | $115.51 | $114.81 | $115.03 | 4,275,200 |
April 26 2019 | $115.06 | $115.59 | $114.59 | $115.48 | 4,613,600 |
April 25 2019 | $113.94 | $114.97 | $113.48 | $114.87 | 5,218,100 |
April 24 2019 | $114.87 | $115.27 | $114.22 | $114.50 | 5,676,300 |
April 23 2019 | $113.04 | $115.86 | $112.90 | $115.08 | 5,790,500 |
April 22 2019 | $112.67 | $113.92 | $112.25 | $113.37 | 4,666,500 |
April 18 2019 | $114.62 | $115.36 | $111.66 | $113.12 | 10,485,300 |
April 17 2019 | $114.34 | $115.28 | $113.24 | $113.94 | 9,543,700 |
April 16 2019 | $113.78 | $115.73 | $113.15 | $113.53 | 10,745,700 |
April 15 2019 | $111.87 | $112.52 | $111.70 | $112.30 | 5,380,900 |
April 12 2019 | $111.23 | $112.16 | $110.84 | $111.85 | 5,756,800 |
April 11 2019 | $111.84 | $112.02 | $110.57 | $111.22 | 4,485,200 |
April 10 2019 | $111.78 | $111.98 | $111.32 | $111.52 | 4,194,100 |
April 09 2019 | $111.87 | $112.08 | $110.68 | $111.51 | 5,210,300 |
April 08 2019 | $111.91 | $112.29 | $111.62 | $111.98 | 4,329,600 |
April 05 2019 | $111.90 | $112.35 | $111.62 | $112.02 | 4,759,700 |
April 04 2019 | $112.58 | $112.70 | $111.15 | $111.51 | 5,844,600 |
April 03 2019 | $113.68 | $113.71 | $112.58 | $112.83 | 5,947,000 |
April 02 2019 | $114.34 | $114.34 | $112.62 | $113.27 | 5,517,800 |
April 01 2019 | $115.15 | $115.40 | $114.12 | $114.32 | 5,885,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.