The closing price for Johnson & Johnson (JNJ) in 2023 was $148.36, on December 29, 2023. It was down 8.3% for the year. The latest price is $188.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $148.14 | $148.51 | $147.64 | $148.36 | 4,313,700 |
December 28 2023 | $147.66 | $148.83 | $147.65 | $148.20 | 4,377,500 |
December 27 2023 | $147.18 | $148.15 | $147.11 | $147.99 | 5,288,100 |
December 26 2023 | $146.71 | $147.99 | $146.57 | $147.79 | 4,170,000 |
December 22 2023 | $146.95 | $148.16 | $146.73 | $147.14 | 3,798,900 |
December 21 2023 | $145.47 | $146.83 | $145.10 | $146.56 | 4,598,600 |
December 20 2023 | $148.17 | $148.28 | $144.92 | $145.07 | 7,008,300 |
December 19 2023 | $146.99 | $148.13 | $146.65 | $148.09 | 6,651,500 |
December 18 2023 | $146.91 | $148.07 | $146.48 | $147.13 | 7,231,400 |
December 15 2023 | $147.17 | $148.31 | $145.54 | $146.86 | 21,727,800 |
December 14 2023 | $148.10 | $148.75 | $146.76 | $148.48 | 9,240,700 |
December 13 2023 | $145.44 | $147.60 | $143.65 | $147.46 | 10,764,600 |
December 12 2023 | $146.71 | $147.01 | $145.43 | $146.78 | 5,324,400 |
December 11 2023 | $146.24 | $147.16 | $146.09 | $146.77 | 6,090,400 |
December 08 2023 | $147.11 | $147.51 | $145.61 | $146.16 | 6,254,700 |
December 07 2023 | $148.20 | $148.20 | $146.43 | $147.09 | 6,532,400 |
December 06 2023 | $150.04 | $150.17 | $147.82 | $148.24 | 6,642,900 |
December 05 2023 | $150.31 | $151.09 | $149.76 | $150.07 | 7,268,200 |
December 04 2023 | $149.55 | $151.46 | $149.55 | $150.38 | 8,920,300 |
December 01 2023 | $148.07 | $149.98 | $147.15 | $149.91 | 10,342,900 |
November 30 2023 | $144.12 | $146.84 | $143.79 | $146.39 | 12,481,900 |
November 29 2023 | $143.24 | $144.06 | $142.99 | $143.97 | 5,190,000 |
November 28 2023 | $143.30 | $143.69 | $142.77 | $143.52 | 5,909,000 |
November 27 2023 | $144.14 | $144.17 | $142.89 | $143.19 | 6,449,700 |
November 24 2023 | $142.79 | $144.51 | $142.79 | $144.34 | 3,351,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
