The closing price for Johnson & Johnson (JNJ) in April 2020 was $127.54, on April 30, 2020. It was up 17.5% for the month. The latest price is $201.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $126.20 | $127.87 | $125.09 | $127.54 | 14,829,600 |
April 29 2020 | $128.68 | $128.89 | $126.79 | $127.71 | 9,285,200 |
April 28 2020 | $128.57 | $130.14 | $128.10 | $128.69 | 8,558,700 |
April 27 2020 | $131.59 | $132.65 | $130.90 | $131.15 | 8,924,000 |
April 24 2020 | $132.24 | $132.86 | $130.60 | $131.64 | 8,653,400 |
April 23 2020 | $131.12 | $133.45 | $130.65 | $132.19 | 10,665,000 |
April 22 2020 | $129.89 | $131.75 | $128.97 | $130.05 | 11,515,600 |
April 21 2020 | $127.61 | $128.90 | $126.29 | $127.23 | 9,951,100 |
April 20 2020 | $128.29 | $130.05 | $127.58 | $128.92 | 12,226,200 |
April 17 2020 | $129.20 | $129.46 | $127.16 | $129.22 | 10,920,000 |
April 16 2020 | $126.07 | $128.08 | $124.48 | $127.22 | 12,181,700 |
April 15 2020 | $123.72 | $125.73 | $122.01 | $125.52 | 11,962,300 |
April 14 2020 | $123.61 | $125.31 | $122.45 | $124.13 | 13,838,000 |
April 13 2020 | $119.00 | $120.27 | $117.17 | $118.81 | 8,153,200 |
April 09 2020 | $122.41 | $123.61 | $119.24 | $120.05 | 11,125,400 |
April 08 2020 | $117.09 | $122.51 | $116.71 | $121.77 | 10,758,200 |
April 07 2020 | $118.88 | $120.73 | $116.67 | $116.86 | 11,567,100 |
April 06 2020 | $116.46 | $119.83 | $115.21 | $118.80 | 14,994,400 |
April 03 2020 | $112.53 | $114.58 | $111.85 | $114.05 | 10,071,200 |
April 02 2020 | $109.76 | $113.90 | $108.14 | $113.18 | 11,594,500 |
April 01 2020 | $108.55 | $110.70 | $106.68 | $109.49 | 12,606,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
