The closing price for Johnson & Johnson (JNJ) in April 2023 was $148.84, on April 28, 2023. It was up 5.6% for the month. The latest price is $225.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $148.03 | $148.89 | $147.80 | $148.84 | 6,024,900 |
April 27 2023 | $148.11 | $148.58 | $147.41 | $148.20 | 5,739,700 |
April 26 2023 | $149.19 | $149.47 | $147.51 | $147.86 | 5,518,200 |
April 25 2023 | $149.39 | $150.34 | $149.26 | $150.18 | 6,263,100 |
April 24 2023 | $147.92 | $148.94 | $147.18 | $148.82 | 5,278,900 |
April 21 2023 | $149.51 | $149.99 | $147.27 | $147.92 | 7,014,200 |
April 20 2023 | $147.68 | $148.95 | $146.35 | $148.73 | 9,498,800 |
April 19 2023 | $147.28 | $147.91 | $146.54 | $147.78 | 6,752,000 |
April 18 2023 | $149.34 | $149.74 | $145.16 | $146.39 | 14,571,500 |
April 17 2023 | $150.69 | $151.15 | $149.97 | $150.63 | 8,046,400 |
April 14 2023 | $150.90 | $151.04 | $149.17 | $150.78 | 7,225,100 |
April 13 2023 | $149.28 | $151.23 | $148.94 | $151.03 | 5,640,600 |
April 12 2023 | $149.06 | $149.88 | $148.29 | $149.04 | 5,764,100 |
April 11 2023 | $149.49 | $150.28 | $149.15 | $149.36 | 5,903,800 |
April 10 2023 | $149.68 | $149.88 | $148.78 | $149.40 | 5,354,000 |
April 06 2023 | $150.92 | $152.05 | $149.84 | $150.16 | 9,615,400 |
April 05 2023 | $149.45 | $150.62 | $147.98 | $150.58 | 16,704,200 |
April 04 2023 | $142.72 | $144.54 | $142.37 | $144.10 | 8,314,500 |
April 03 2023 | $140.88 | $142.76 | $139.97 | $142.61 | 6,841,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.