The closing price for Johnson & Johnson (JNJ) in April 2022 was $161.54, on April 29, 2022. It was up 1.9% for the month. The latest price is $201.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $163.37 | $163.41 | $161.31 | $161.54 | 8,463,100 |
April 28 2022 | $163.15 | $165.16 | $162.85 | $164.23 | 9,403,900 |
April 27 2022 | $164.93 | $165.45 | $162.69 | $163.01 | 11,090,100 |
April 26 2022 | $165.70 | $167.01 | $164.87 | $165.32 | 10,190,000 |
April 25 2022 | $163.23 | $167.12 | $163.01 | $166.51 | 11,176,500 |
April 22 2022 | $163.34 | $163.95 | $162.37 | $162.51 | 8,003,600 |
April 21 2022 | $164.65 | $165.49 | $163.42 | $164.14 | 6,969,200 |
April 20 2022 | $163.14 | $165.00 | $162.83 | $164.61 | 8,044,900 |
April 19 2022 | $161.78 | $166.45 | $161.09 | $163.89 | 14,380,800 |
April 18 2022 | $160.89 | $161.48 | $158.21 | $159.04 | 6,318,700 |
April 14 2022 | $161.13 | $162.39 | $160.89 | $161.04 | 6,188,200 |
April 13 2022 | $161.04 | $161.88 | $160.45 | $161.72 | 5,643,100 |
April 12 2022 | $160.42 | $161.86 | $159.52 | $161.04 | 5,957,500 |
April 11 2022 | $163.82 | $164.89 | $160.77 | $160.99 | 5,932,000 |
April 08 2022 | $162.32 | $163.99 | $161.52 | $163.03 | 7,144,500 |
April 07 2022 | $162.63 | $163.77 | $161.34 | $162.71 | 7,385,200 |
April 06 2022 | $160.59 | $163.46 | $159.90 | $163.13 | 10,330,900 |
April 05 2022 | $157.97 | $160.82 | $157.81 | $158.99 | 7,446,100 |
April 04 2022 | $159.51 | $159.51 | $157.12 | $157.97 | 6,860,600 |
April 01 2022 | $158.49 | $159.73 | $157.19 | $159.51 | 6,525,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
