The closing price for Johnson & Johnson (JNJ) in 2021 was $149.74, on December 31, 2021. It was up 11.5% for the year. The latest price is $266.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $151.02 | $151.15 | $149.70 | $149.74 | 4,409,475 |
December 30 2021 | $150.66 | $151.32 | $150.33 | $150.82 | 4,231,812 |
December 29 2021 | $148.80 | $150.54 | $148.72 | $150.16 | 3,661,968 |
December 28 2021 | $148.62 | $149.36 | $148.44 | $149.11 | 3,187,062 |
December 27 2021 | $148.05 | $148.67 | $147.66 | $148.51 | 3,705,063 |
December 23 2021 | $146.95 | $147.88 | $146.49 | $147.27 | 3,501,450 |
December 22 2021 | $146.23 | $147.20 | $145.40 | $146.99 | 4,178,361 |
December 21 2021 | $147.10 | $147.14 | $145.28 | $146.36 | 7,954,249 |
December 20 2021 | $146.88 | $147.50 | $145.78 | $146.83 | 7,954,532 |
December 17 2021 | $148.49 | $149.48 | $146.75 | $147.25 | 16,732,020 |
December 16 2021 | $149.90 | $151.87 | $149.54 | $151.44 | 8,998,582 |
December 15 2021 | $148.67 | $149.93 | $148.29 | $149.80 | 8,552,246 |
December 14 2021 | $147.34 | $149.65 | $146.31 | $149.05 | 10,482,430 |
December 13 2021 | $144.21 | $148.10 | $143.37 | $147.44 | 11,142,280 |
December 10 2021 | $144.92 | $145.90 | $144.12 | $144.85 | 6,572,247 |
December 09 2021 | $143.71 | $145.28 | $143.10 | $145.21 | 8,574,177 |
December 08 2021 | $143.09 | $144.05 | $142.36 | $143.85 | 6,216,391 |
December 07 2021 | $143.55 | $143.79 | $142.16 | $142.99 | 8,311,254 |
December 06 2021 | $140.21 | $143.13 | $139.90 | $142.62 | 9,692,041 |
December 03 2021 | $138.22 | $139.76 | $137.94 | $139.51 | 8,750,521 |
December 02 2021 | $137.65 | $139.43 | $137.20 | $137.50 | 11,334,740 |
December 01 2021 | $137.32 | $140.12 | $136.77 | $138.37 | 9,836,412 |
November 30 2021 | $138.74 | $139.17 | $136.42 | $136.49 | 14,981,660 |
November 29 2021 | $139.61 | $140.42 | $138.66 | $139.83 | 9,188,537 |
November 26 2021 | $140.57 | $141.06 | $138.87 | $139.35 | 8,523,072 |
Daily pricing data for Johnson & Johnson dates back to 11/5/1984, and may be incomplete.