The closing price for Johnson & Johnson (JNJ) in May 2019 was $109.89, on May 31, 2019. It was down 6.3% for the month. The latest price is $190.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $110.20 | $110.60 | $108.60 | $109.89 | 7,811,000 |
May 30 2019 | $110.13 | $111.29 | $109.90 | $110.69 | 7,360,600 |
May 29 2019 | $113.86 | $113.86 | $107.68 | $110.04 | 23,247,400 |
May 28 2019 | $116.46 | $117.71 | $114.83 | $114.85 | 11,919,600 |
May 24 2019 | $116.88 | $116.88 | $116.10 | $116.34 | 5,473,300 |
May 23 2019 | $115.26 | $116.38 | $114.57 | $116.33 | 6,951,800 |
May 22 2019 | $115.13 | $115.63 | $114.42 | $115.47 | 5,456,800 |
May 21 2019 | $115.77 | $116.15 | $114.91 | $114.94 | 4,859,000 |
May 20 2019 | $115.35 | $115.64 | $114.58 | $115.19 | 4,771,100 |
May 17 2019 | $114.01 | $115.70 | $113.89 | $115.35 | 6,915,300 |
May 16 2019 | $114.33 | $115.83 | $113.98 | $115.02 | 6,857,200 |
May 15 2019 | $113.93 | $114.42 | $112.62 | $113.93 | 6,429,400 |
May 14 2019 | $114.04 | $114.71 | $113.78 | $113.86 | 7,179,400 |
May 13 2019 | $114.72 | $114.89 | $113.62 | $114.18 | 5,560,000 |
May 10 2019 | $115.20 | $115.88 | $113.52 | $115.72 | 4,771,600 |
May 09 2019 | $115.63 | $115.94 | $114.54 | $115.45 | 5,604,200 |
May 08 2019 | $116.67 | $117.27 | $116.26 | $116.33 | 4,667,300 |
May 07 2019 | $117.19 | $117.65 | $115.72 | $116.48 | 6,606,700 |
May 06 2019 | $116.71 | $118.37 | $116.45 | $118.24 | 5,818,900 |
May 03 2019 | $117.58 | $118.24 | $117.40 | $118.18 | 5,281,600 |
May 02 2019 | $118.10 | $118.29 | $116.61 | $117.57 | 8,835,600 |
May 01 2019 | $117.30 | $118.46 | $116.30 | $118.13 | 6,656,300 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
