The closing price for Johnson & Johnson (JNJ) last year was $142.25, on December 31. It was down 4.9% for the year. The latest price is $153.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $141.41 | $142.30 | $140.97 | $142.25 | 5,811,400 |
December 30 2024 | $142.47 | $142.51 | $140.61 | $141.00 | 6,268,700 |
December 27 2024 | $142.50 | $144.20 | $142.31 | $142.68 | 5,588,300 |
December 26 2024 | $143.13 | $143.98 | $142.72 | $143.20 | 4,656,300 |
December 24 2024 | $142.63 | $143.46 | $141.97 | $143.46 | 3,164,100 |
December 23 2024 | $142.26 | $142.95 | $141.10 | $142.89 | 8,720,800 |
December 20 2024 | $140.71 | $143.09 | $140.42 | $142.11 | 17,702,800 |
December 19 2024 | $141.78 | $142.84 | $141.02 | $141.23 | 9,516,700 |
December 18 2024 | $143.30 | $144.34 | $142.30 | $142.38 | 9,336,100 |
December 17 2024 | $141.49 | $144.26 | $141.36 | $144.02 | 10,343,000 |
December 16 2024 | $144.33 | $144.84 | $141.17 | $141.50 | 8,732,400 |
December 13 2024 | $143.28 | $144.53 | $142.67 | $144.22 | 8,324,900 |
December 12 2024 | $144.79 | $145.35 | $143.62 | $143.85 | 6,176,300 |
December 11 2024 | $146.07 | $146.07 | $143.98 | $144.24 | 13,446,700 |
December 10 2024 | $147.48 | $148.36 | $145.90 | $146.79 | 9,398,700 |
December 09 2024 | $146.85 | $148.42 | $146.01 | $147.15 | 8,410,300 |
December 06 2024 | $146.95 | $147.60 | $145.95 | $146.87 | 8,389,600 |
December 05 2024 | $147.55 | $147.92 | $146.51 | $147.07 | 7,898,100 |
December 04 2024 | $148.82 | $149.08 | $147.30 | $148.01 | 10,333,100 |
December 03 2024 | $152.27 | $152.27 | $149.82 | $149.87 | 8,674,400 |
December 02 2024 | $152.22 | $152.46 | $151.41 | $152.27 | 6,946,500 |
November 29 2024 | $152.36 | $153.12 | $151.65 | $152.47 | 5,687,800 |
November 27 2024 | $152.10 | $154.07 | $152.07 | $152.86 | 4,140,400 |
November 26 2024 | $152.62 | $152.71 | $150.65 | $151.99 | 5,683,500 |
November 25 2024 | $151.42 | $153.24 | $151.39 | $152.01 | 12,256,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
