The closing price for Johnson & Johnson (JNJ) in 2024 was $138.09, on December 31, 2024. It was down 4.9% for the year. The latest price is $266.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $137.27 | $138.14 | $136.84 | $138.09 | 5,811,401 |
December 30 2024 | $138.30 | $138.34 | $136.50 | $136.87 | 6,268,692 |
December 27 2024 | $138.33 | $139.98 | $138.15 | $138.50 | 5,588,306 |
December 26 2024 | $138.94 | $139.76 | $138.54 | $139.01 | 4,656,981 |
December 24 2024 | $138.45 | $139.27 | $137.82 | $139.27 | 3,164,071 |
December 23 2024 | $138.10 | $138.77 | $136.97 | $138.71 | 8,720,824 |
December 20 2024 | $136.59 | $138.90 | $136.31 | $137.95 | 17,702,760 |
December 19 2024 | $137.63 | $138.66 | $136.90 | $137.10 | 9,516,653 |
December 18 2024 | $139.10 | $140.12 | $138.14 | $138.22 | 9,336,094 |
December 17 2024 | $137.35 | $140.04 | $137.22 | $139.80 | 10,342,960 |
December 16 2024 | $140.11 | $140.60 | $137.04 | $137.36 | 8,732,378 |
December 13 2024 | $139.08 | $140.30 | $138.49 | $140.00 | 8,324,900 |
December 12 2024 | $140.55 | $141.10 | $139.42 | $139.64 | 6,176,269 |
December 11 2024 | $141.80 | $141.80 | $139.76 | $140.02 | 13,446,660 |
December 10 2024 | $143.16 | $144.02 | $141.63 | $142.49 | 9,398,671 |
December 09 2024 | $142.55 | $144.08 | $141.74 | $142.85 | 8,410,303 |
December 06 2024 | $142.65 | $143.28 | $141.68 | $142.57 | 8,389,611 |
December 05 2024 | $143.23 | $143.59 | $142.23 | $142.77 | 7,898,098 |
December 04 2024 | $144.46 | $144.72 | $142.99 | $143.68 | 10,333,110 |
December 03 2024 | $147.81 | $147.81 | $145.43 | $145.48 | 8,674,415 |
December 02 2024 | $147.76 | $148.00 | $146.98 | $147.81 | 6,946,494 |
November 29 2024 | $147.90 | $148.64 | $147.21 | $148.01 | 5,687,821 |
November 27 2024 | $147.65 | $149.56 | $147.62 | $148.38 | 4,140,444 |
November 26 2024 | $148.16 | $148.24 | $146.25 | $147.54 | 5,683,499 |
November 25 2024 | $146.99 | $148.75 | $146.96 | $147.56 | 12,256,240 |
Daily pricing data for Johnson & Johnson dates back to 11/5/1984, and may be incomplete.