The closing price for Johnson & Johnson (JNJ) in 2020 was $135.03, on December 31, 2020. It was up 10.8% for the year. The latest price is $259.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $134.30 | $135.27 | $133.08 | $135.03 | 5,099,900 |
December 30 2020 | $132.77 | $134.17 | $132.65 | $133.89 | 5,412,800 |
December 29 2020 | $132.23 | $132.93 | $131.96 | $132.25 | 5,212,000 |
December 28 2020 | $131.55 | $132.02 | $130.67 | $131.44 | 3,855,500 |
December 24 2020 | $130.29 | $131.31 | $130.26 | $130.82 | 2,114,900 |
December 23 2020 | $131.10 | $131.79 | $130.33 | $130.36 | 4,607,300 |
December 22 2020 | $130.76 | $132.04 | $130.29 | $131.03 | 4,699,500 |
December 21 2020 | $130.42 | $131.62 | $128.74 | $131.29 | 7,893,400 |
December 18 2020 | $131.83 | $133.07 | $130.13 | $132.57 | 17,137,200 |
December 17 2020 | $128.78 | $132.04 | $128.66 | $131.80 | 9,920,300 |
December 16 2020 | $128.87 | $129.49 | $128.31 | $128.42 | 8,486,100 |
December 15 2020 | $128.70 | $129.34 | $128.30 | $129.19 | 7,612,600 |
December 14 2020 | $131.49 | $131.68 | $127.83 | $127.90 | 8,547,300 |
December 11 2020 | $130.01 | $131.62 | $129.75 | $131.23 | 5,977,400 |
December 10 2020 | $131.12 | $131.26 | $130.14 | $130.63 | 7,392,900 |
December 09 2020 | $131.13 | $131.70 | $130.21 | $131.36 | 8,440,100 |
December 08 2020 | $128.70 | $130.53 | $128.31 | $130.03 | 8,339,800 |
December 07 2020 | $128.14 | $128.62 | $127.42 | $127.82 | 6,634,700 |
December 04 2020 | $128.52 | $128.96 | $128.07 | $128.93 | 6,747,100 |
December 03 2020 | $127.02 | $128.34 | $126.72 | $127.84 | 7,310,500 |
December 02 2020 | $126.85 | $128.45 | $126.73 | $127.10 | 7,745,500 |
December 01 2020 | $125.52 | $127.95 | $125.15 | $126.51 | 9,738,200 |
November 30 2020 | $123.75 | $124.29 | $122.74 | $124.13 | 15,663,200 |
November 27 2020 | $123.98 | $124.12 | $122.88 | $123.55 | 3,059,000 |
November 25 2020 | $123.60 | $123.70 | $122.57 | $123.28 | 7,594,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.