The closing price for Johnson & Johnson (JNJ) in April 2010 was $40.28, on April 30, 2010. It was down 1.6% for the month. The latest price is $226.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $40.79 | $40.93 | $40.28 | $40.28 | 14,255,900 |
April 29 2010 | $40.62 | $40.93 | $40.62 | $40.72 | 7,930,100 |
April 28 2010 | $40.36 | $40.63 | $40.24 | $40.48 | 12,476,600 |
April 27 2010 | $40.44 | $40.64 | $40.22 | $40.26 | 11,862,200 |
April 26 2010 | $40.71 | $40.84 | $40.54 | $40.56 | 9,281,500 |
April 23 2010 | $40.53 | $40.74 | $40.29 | $40.74 | 11,674,900 |
April 22 2010 | $40.83 | $40.86 | $40.29 | $40.58 | 19,583,000 |
April 21 2010 | $41.33 | $41.33 | $40.76 | $40.96 | 13,355,700 |
April 20 2010 | $41.36 | $41.47 | $41.17 | $41.33 | 11,916,400 |
April 19 2010 | $40.75 | $41.40 | $40.75 | $41.36 | 14,626,300 |
April 16 2010 | $40.93 | $41.12 | $40.64 | $40.73 | 15,742,500 |
April 15 2010 | $40.90 | $41.05 | $40.79 | $41.03 | 8,656,900 |
April 14 2010 | $40.98 | $41.09 | $40.83 | $41.02 | 10,501,900 |
April 13 2010 | $40.75 | $41.25 | $40.66 | $41.14 | 12,481,600 |
April 12 2010 | $40.78 | $40.85 | $40.67 | $40.78 | 8,692,200 |
April 09 2010 | $40.64 | $40.82 | $40.58 | $40.80 | 6,972,700 |
April 08 2010 | $40.83 | $40.83 | $40.57 | $40.67 | 8,962,600 |
April 07 2010 | $40.86 | $41.02 | $40.76 | $40.85 | 9,409,400 |
April 06 2010 | $40.79 | $41.00 | $40.71 | $40.91 | 8,260,100 |
April 05 2010 | $41.20 | $41.27 | $40.95 | $40.96 | 8,617,600 |
April 01 2010 | $40.95 | $41.20 | $40.86 | $41.20 | 10,600,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.