The closing price for Johnson & Johnson (JNJ) in August 2017 was $105.89, on August 31, 2017. The latest price is $191.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $105.11 | $106.00 | $105.00 | $105.89 | 7,407,100 |
August 30 2017 | $105.60 | $105.60 | $104.72 | $104.85 | 5,430,800 |
August 29 2017 | $105.25 | $105.96 | $105.04 | $105.76 | 3,277,900 |
August 28 2017 | $105.34 | $105.69 | $105.19 | $105.39 | 5,349,200 |
August 25 2017 | $105.52 | $106.04 | $105.29 | $105.34 | 4,133,300 |
August 24 2017 | $105.58 | $105.79 | $105.14 | $105.64 | 5,398,400 |
August 23 2017 | $106.86 | $106.91 | $105.45 | $105.56 | 5,129,900 |
August 22 2017 | $105.94 | $107.15 | $105.64 | $107.07 | 4,150,300 |
August 21 2017 | $105.15 | $106.24 | $105.08 | $106.08 | 4,660,000 |
August 18 2017 | $105.46 | $106.34 | $105.23 | $105.43 | 4,792,800 |
August 17 2017 | $106.66 | $107.11 | $105.75 | $105.76 | 5,741,400 |
August 16 2017 | $106.58 | $107.29 | $106.41 | $106.65 | 4,469,900 |
August 15 2017 | $106.40 | $106.47 | $105.88 | $106.03 | 3,931,800 |
August 14 2017 | $106.68 | $106.81 | $105.62 | $106.11 | 3,041,100 |
August 11 2017 | $106.23 | $106.91 | $105.52 | $105.80 | 4,270,600 |
August 10 2017 | $105.76 | $106.40 | $105.22 | $105.80 | 5,607,900 |
August 09 2017 | $105.57 | $106.05 | $105.22 | $105.91 | 6,332,300 |
August 08 2017 | $105.33 | $105.56 | $104.45 | $105.14 | 5,535,800 |
August 07 2017 | $105.80 | $106.11 | $105.33 | $105.61 | 3,010,800 |
August 04 2017 | $106.31 | $106.53 | $105.56 | $105.87 | 3,192,800 |
August 03 2017 | $104.86 | $106.04 | $104.54 | $106.00 | 4,327,300 |
August 02 2017 | $104.99 | $105.33 | $104.53 | $105.06 | 4,032,100 |
August 01 2017 | $105.86 | $106.00 | $105.15 | $105.33 | 3,837,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
