The closing price for Johnson & Johnson (JNJ) in 2022 was $162.28, on December 30, 2022. It was up 6.5% for the year. The latest price is $190.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $163.05 | $163.31 | $161.13 | $162.28 | 4,216,600 |
December 29 2022 | $163.10 | $163.79 | $162.66 | $163.11 | 2,828,800 |
December 28 2022 | $163.30 | $163.93 | $162.28 | $162.29 | 2,645,400 |
December 27 2022 | $163.62 | $163.84 | $162.59 | $162.99 | 3,067,300 |
December 23 2022 | $162.30 | $163.08 | $161.51 | $163.04 | 3,683,400 |
December 22 2022 | $162.39 | $163.07 | $161.07 | $162.63 | 5,709,100 |
December 21 2022 | $161.93 | $163.68 | $161.36 | $163.22 | 5,472,000 |
December 20 2022 | $161.68 | $162.08 | $160.92 | $161.38 | 6,174,700 |
December 19 2022 | $161.08 | $161.84 | $159.91 | $161.20 | 5,736,000 |
December 16 2022 | $162.60 | $162.60 | $160.63 | $161.38 | 18,841,800 |
December 15 2022 | $164.62 | $165.21 | $162.05 | $163.05 | 7,602,400 |
December 14 2022 | $164.05 | $166.31 | $164.05 | $165.13 | 9,533,600 |
December 13 2022 | $164.53 | $165.54 | $163.80 | $164.63 | 9,177,500 |
December 12 2022 | $161.63 | $163.40 | $161.31 | $163.37 | 4,882,400 |
December 09 2022 | $162.71 | $163.42 | $161.37 | $161.44 | 4,561,000 |
December 08 2022 | $162.43 | $163.03 | $161.99 | $162.78 | 4,798,500 |
December 07 2022 | $162.20 | $163.41 | $161.89 | $162.75 | 5,702,600 |
December 06 2022 | $165.28 | $165.35 | $161.62 | $161.77 | 7,943,500 |
December 05 2022 | $163.85 | $164.77 | $163.52 | $164.23 | 5,120,600 |
December 02 2022 | $163.06 | $164.40 | $162.56 | $164.33 | 5,823,900 |
December 01 2022 | $164.44 | $165.32 | $163.31 | $164.20 | 6,282,600 |
November 30 2022 | $162.02 | $163.53 | $160.56 | $163.52 | 13,288,000 |
November 29 2022 | $162.61 | $162.84 | $160.45 | $161.76 | 6,700,500 |
November 28 2022 | $162.37 | $163.31 | $162.19 | $162.90 | 6,183,100 |
November 25 2022 | $162.95 | $163.63 | $162.47 | $162.82 | 3,058,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
