The closing price for Johnson & Johnson (JNJ) in April 2019 was $116.76, on April 30, 2019. It was up 0.9% for the month. The latest price is $201.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $115.93 | $116.97 | $114.91 | $116.76 | 6,003,700 |
April 29 2019 | $116.06 | $116.13 | $115.42 | $115.64 | 4,275,200 |
April 26 2019 | $115.67 | $116.20 | $115.20 | $116.09 | 4,613,600 |
April 25 2019 | $114.55 | $115.58 | $114.08 | $115.48 | 5,218,100 |
April 24 2019 | $115.48 | $115.89 | $114.83 | $115.11 | 5,676,300 |
April 23 2019 | $113.64 | $116.47 | $113.50 | $115.69 | 5,790,500 |
April 22 2019 | $113.27 | $114.52 | $112.84 | $113.98 | 4,666,500 |
April 18 2019 | $115.23 | $115.97 | $112.26 | $113.72 | 10,485,300 |
April 17 2019 | $114.94 | $115.89 | $113.84 | $114.55 | 9,543,700 |
April 16 2019 | $114.38 | $116.35 | $113.75 | $114.13 | 10,745,700 |
April 15 2019 | $112.46 | $113.12 | $112.30 | $112.89 | 5,380,900 |
April 12 2019 | $111.82 | $112.75 | $111.43 | $112.45 | 5,756,800 |
April 11 2019 | $112.43 | $112.61 | $111.16 | $111.81 | 4,485,200 |
April 10 2019 | $112.37 | $112.57 | $111.91 | $112.12 | 4,194,100 |
April 09 2019 | $112.46 | $112.68 | $111.27 | $112.11 | 5,210,300 |
April 08 2019 | $112.50 | $112.88 | $112.21 | $112.58 | 4,329,600 |
April 05 2019 | $112.50 | $112.94 | $112.21 | $112.61 | 4,759,700 |
April 04 2019 | $113.18 | $113.30 | $111.74 | $112.11 | 5,844,600 |
April 03 2019 | $114.28 | $114.32 | $113.18 | $113.43 | 5,947,000 |
April 02 2019 | $114.95 | $114.95 | $113.22 | $113.88 | 5,517,800 |
April 01 2019 | $115.76 | $116.01 | $114.73 | $114.93 | 5,885,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
