The closing price for Johnson & Johnson (JNJ) in May 2019 was $110.69, on May 31, 2019. It was down 6.3% for the month. The latest price is $176.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $111.01 | $111.41 | $109.39 | $110.69 | 7,811,000 |
May 30 2019 | $110.94 | $112.10 | $110.71 | $111.50 | 7,360,600 |
May 29 2019 | $114.69 | $114.69 | $108.47 | $110.85 | 23,247,400 |
May 28 2019 | $117.32 | $118.58 | $115.67 | $115.69 | 11,919,600 |
May 24 2019 | $117.74 | $117.74 | $116.95 | $117.19 | 5,473,300 |
May 23 2019 | $116.10 | $117.24 | $115.41 | $117.18 | 6,951,800 |
May 22 2019 | $115.98 | $116.48 | $115.26 | $116.32 | 5,456,800 |
May 21 2019 | $116.62 | $117.00 | $115.75 | $115.78 | 4,859,000 |
May 20 2019 | $116.20 | $116.49 | $115.42 | $116.04 | 4,771,100 |
May 17 2019 | $114.85 | $116.55 | $114.73 | $116.20 | 6,915,300 |
May 16 2019 | $115.17 | $116.68 | $114.82 | $115.86 | 6,857,200 |
May 15 2019 | $114.76 | $115.26 | $113.45 | $114.77 | 6,429,400 |
May 14 2019 | $114.88 | $115.55 | $114.62 | $114.70 | 7,179,400 |
May 13 2019 | $115.56 | $115.73 | $114.45 | $115.01 | 5,560,000 |
May 10 2019 | $116.04 | $116.73 | $114.35 | $116.56 | 4,771,600 |
May 09 2019 | $116.48 | $116.79 | $115.38 | $116.30 | 5,604,200 |
May 08 2019 | $117.53 | $118.13 | $117.11 | $117.18 | 4,667,300 |
May 07 2019 | $118.05 | $118.52 | $116.57 | $117.34 | 6,606,700 |
May 06 2019 | $117.57 | $119.24 | $117.30 | $119.11 | 5,818,900 |
May 03 2019 | $118.44 | $119.11 | $118.27 | $119.05 | 5,281,600 |
May 02 2019 | $118.96 | $119.16 | $117.46 | $118.43 | 8,835,600 |
May 01 2019 | $118.16 | $119.33 | $117.15 | $119.00 | 6,656,300 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
