The closing price for Johnson & Johnson (JNJ) in November 2015 was $75.53, on November 30, 2015. It was up 0.8% for the month. The latest price is $248.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2015 | $76.45 | $76.45 | $75.53 | $75.53 | 8,983,700 |
November 27 2015 | $76.30 | $76.56 | $75.94 | $76.37 | 2,353,800 |
November 25 2015 | $76.22 | $76.34 | $76.07 | $76.07 | 5,400,800 |
November 24 2015 | $75.95 | $76.68 | $75.95 | $76.13 | 7,492,400 |
November 23 2015 | $76.39 | $76.84 | $76.24 | $76.67 | 6,730,600 |
November 20 2015 | $76.46 | $76.69 | $76.24 | $76.45 | 7,671,500 |
November 19 2015 | $76.03 | $76.04 | $75.58 | $75.90 | 5,164,500 |
November 18 2015 | $75.19 | $76.13 | $75.03 | $76.03 | 7,148,400 |
November 17 2015 | $74.34 | $75.32 | $74.34 | $75.17 | 5,124,000 |
November 16 2015 | $74.34 | $75.01 | $74.09 | $74.96 | 5,755,800 |
November 13 2015 | $74.09 | $74.75 | $73.86 | $73.97 | 8,517,500 |
November 12 2015 | $74.90 | $75.25 | $74.22 | $74.26 | 6,918,700 |
November 11 2015 | $75.38 | $75.81 | $75.17 | $75.43 | 6,284,700 |
November 10 2015 | $74.80 | $75.36 | $74.56 | $75.13 | 5,114,200 |
November 09 2015 | $75.09 | $75.23 | $74.46 | $74.68 | 6,625,900 |
November 06 2015 | $75.22 | $75.48 | $74.69 | $75.48 | 6,221,100 |
November 05 2015 | $75.72 | $75.90 | $75.11 | $75.78 | 6,545,600 |
November 04 2015 | $75.46 | $75.83 | $75.31 | $75.49 | 5,592,300 |
November 03 2015 | $75.42 | $75.76 | $74.88 | $75.51 | 6,229,200 |
November 02 2015 | $74.93 | $75.79 | $74.68 | $75.66 | 6,297,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.