The lowest closing price for Johnson & Johnson (JNJ) in November 2021 was $139.58, on November 30, 2021. It was down 3.8% for the month. The latest price is $177.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $141.88 | $142.32 | $139.50 | $139.58 | 14,981,700 |
November 29 2021 | $142.77 | $143.59 | $141.80 | $142.99 | 9,188,500 |
November 26 2021 | $143.76 | $144.26 | $142.02 | $142.50 | 8,523,100 |
November 24 2021 | $143.34 | $143.77 | $142.66 | $143.43 | 5,230,900 |
November 23 2021 | $142.79 | $144.11 | $142.13 | $143.84 | 7,734,000 |
November 22 2021 | $144.14 | $145.58 | $142.91 | $142.95 | 7,634,500 |
November 19 2021 | $144.99 | $145.12 | $143.87 | $144.86 | 7,620,700 |
November 18 2021 | $145.35 | $146.26 | $144.18 | $144.42 | 6,358,700 |
November 17 2021 | $144.84 | $145.72 | $143.88 | $145.20 | 5,414,500 |
November 16 2021 | $145.11 | $146.16 | $144.62 | $144.66 | 7,594,700 |
November 15 2021 | $146.73 | $147.14 | $145.15 | $145.42 | 7,496,200 |
November 12 2021 | $148.89 | $149.06 | $146.39 | $146.74 | 18,995,200 |
November 11 2021 | $145.39 | $145.67 | $144.50 | $145.01 | 4,118,800 |
November 10 2021 | $144.54 | $146.59 | $144.38 | $146.08 | 6,225,100 |
November 09 2021 | $144.61 | $145.48 | $144.08 | $144.52 | 6,112,800 |
November 08 2021 | $145.56 | $146.00 | $144.07 | $144.84 | 5,578,800 |
November 05 2021 | $144.49 | $146.38 | $144.24 | $145.34 | 6,215,900 |
November 04 2021 | $146.68 | $146.72 | $144.66 | $146.38 | 8,224,400 |
November 03 2021 | $146.77 | $147.42 | $145.34 | $146.79 | 6,717,800 |
November 02 2021 | $145.58 | $148.49 | $144.94 | $147.26 | 8,450,600 |
November 01 2021 | $145.10 | $145.83 | $141.75 | $144.97 | 5,846,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
