The closing price for Johnson & Johnson (JNJ) in August 2024 was $159.66, on August 30, 2024. It was up 5.5% for the month. The latest price is $209.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $157.98 | $159.77 | $157.68 | $159.66 | 7,971,000 |
August 29 2024 | $158.47 | $158.56 | $157.25 | $158.09 | 7,390,100 |
August 28 2024 | $156.90 | $158.83 | $156.62 | $157.79 | 5,187,000 |
August 27 2024 | $157.38 | $157.90 | $156.09 | $156.85 | 4,388,700 |
August 26 2024 | $156.84 | $158.31 | $156.24 | $157.26 | 6,870,600 |
August 23 2024 | $155.24 | $156.89 | $154.48 | $156.80 | 7,093,400 |
August 22 2024 | $154.77 | $155.23 | $153.61 | $155.10 | 6,552,100 |
August 21 2024 | $153.24 | $154.27 | $153.15 | $154.22 | 5,019,400 |
August 20 2024 | $152.85 | $153.74 | $152.54 | $153.01 | 7,275,100 |
August 19 2024 | $152.34 | $153.13 | $152.02 | $152.50 | 4,408,400 |
August 16 2024 | $152.03 | $152.80 | $151.12 | $152.27 | 5,012,800 |
August 15 2024 | $151.30 | $152.38 | $150.79 | $151.99 | 7,237,800 |
August 14 2024 | $150.78 | $152.42 | $150.37 | $151.40 | 5,141,200 |
August 13 2024 | $153.11 | $153.21 | $149.45 | $151.32 | 9,711,400 |
August 12 2024 | $153.78 | $154.48 | $151.62 | $152.74 | 7,605,400 |
August 09 2024 | $152.97 | $153.74 | $152.22 | $153.45 | 4,579,200 |
August 08 2024 | $151.49 | $153.52 | $150.97 | $153.06 | 5,094,800 |
August 07 2024 | $151.77 | $153.45 | $151.13 | $151.80 | 5,993,000 |
August 06 2024 | $153.86 | $154.27 | $151.84 | $151.87 | 7,607,100 |
August 05 2024 | $156.48 | $158.38 | $153.41 | $154.05 | 12,032,200 |
August 02 2024 | $154.67 | $157.49 | $153.81 | $156.81 | 11,280,400 |
August 01 2024 | $151.40 | $153.63 | $150.67 | $153.58 | 7,213,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
