The closing price for Johnson & Johnson (JNJ) in April 2021 was $142.07, on April 30, 2021. It was up 0.1% for the month. The latest price is $201.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $143.31 | $143.46 | $141.88 | $142.07 | 9,079,100 |
April 29 2021 | $141.34 | $143.40 | $141.26 | $143.35 | 6,394,300 |
April 28 2021 | $142.18 | $142.48 | $141.12 | $141.41 | 7,448,000 |
April 27 2021 | $142.96 | $143.10 | $141.84 | $142.46 | 6,217,700 |
April 26 2021 | $144.23 | $144.41 | $142.96 | $143.28 | 6,027,800 |
April 23 2021 | $143.64 | $144.97 | $143.17 | $144.50 | 6,015,300 |
April 22 2021 | $144.78 | $145.16 | $143.72 | $144.20 | 7,233,000 |
April 21 2021 | $145.24 | $145.71 | $144.30 | $145.44 | 6,333,200 |
April 20 2021 | $140.56 | $146.48 | $140.56 | $145.34 | 14,050,700 |
April 19 2021 | $141.86 | $142.40 | $140.42 | $142.03 | 8,353,500 |
April 16 2021 | $140.85 | $141.87 | $140.17 | $141.64 | 9,049,400 |
April 15 2021 | $140.31 | $141.77 | $139.88 | $140.02 | 7,524,600 |
April 14 2021 | $137.79 | $139.78 | $137.53 | $139.61 | 7,718,300 |
April 13 2021 | $136.94 | $139.62 | $136.65 | $139.23 | 18,424,100 |
April 12 2021 | $140.63 | $141.50 | $139.98 | $141.11 | 5,022,800 |
April 09 2021 | $141.53 | $142.24 | $139.49 | $140.77 | 8,418,300 |
April 08 2021 | $143.17 | $143.27 | $142.17 | $142.28 | 5,039,400 |
April 07 2021 | $142.78 | $143.42 | $142.58 | $142.83 | 4,608,000 |
April 06 2021 | $143.24 | $143.63 | $142.30 | $142.64 | 5,074,200 |
April 05 2021 | $142.86 | $143.83 | $142.00 | $142.68 | 7,387,100 |
April 01 2021 | $141.95 | $143.03 | $141.66 | $142.15 | 7,229,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
