The closing price for Johnson & Johnson (JNJ) in 2024 was $139.58, on December 31, 2024. It was down 4.9% for the year. The latest price is $221.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $138.75 | $139.63 | $138.32 | $139.58 | 5,811,400 |
December 30 2024 | $139.80 | $139.84 | $137.97 | $138.35 | 6,268,700 |
December 27 2024 | $139.83 | $141.50 | $139.64 | $140.00 | 5,588,300 |
December 26 2024 | $140.44 | $141.27 | $140.04 | $140.51 | 4,656,300 |
December 24 2024 | $139.95 | $140.77 | $139.31 | $140.77 | 3,164,100 |
December 23 2024 | $139.59 | $140.27 | $138.46 | $140.21 | 8,720,800 |
December 20 2024 | $138.07 | $140.41 | $137.78 | $139.44 | 17,702,800 |
December 19 2024 | $139.12 | $140.16 | $138.38 | $138.58 | 9,516,700 |
December 18 2024 | $140.61 | $141.63 | $139.63 | $139.71 | 9,336,100 |
December 17 2024 | $138.83 | $141.55 | $138.71 | $141.31 | 10,343,000 |
December 16 2024 | $141.62 | $142.12 | $138.52 | $138.84 | 8,732,400 |
December 13 2024 | $140.59 | $141.81 | $139.99 | $141.52 | 8,324,900 |
December 12 2024 | $142.08 | $142.63 | $140.93 | $141.15 | 6,176,300 |
December 11 2024 | $143.33 | $143.33 | $141.27 | $141.53 | 13,446,700 |
December 10 2024 | $144.71 | $145.58 | $143.17 | $144.03 | 9,398,700 |
December 09 2024 | $144.09 | $145.64 | $143.27 | $144.39 | 8,410,300 |
December 06 2024 | $144.19 | $144.83 | $143.21 | $144.11 | 8,389,600 |
December 05 2024 | $144.78 | $145.14 | $143.76 | $144.31 | 7,898,100 |
December 04 2024 | $146.02 | $146.28 | $144.54 | $145.23 | 10,333,100 |
December 03 2024 | $149.41 | $149.41 | $147.01 | $147.06 | 8,674,400 |
December 02 2024 | $149.36 | $149.60 | $148.57 | $149.41 | 6,946,500 |
November 29 2024 | $149.50 | $150.25 | $148.80 | $149.61 | 5,687,800 |
November 27 2024 | $149.25 | $151.18 | $149.22 | $149.99 | 4,140,400 |
November 26 2024 | $149.76 | $149.84 | $147.83 | $149.14 | 5,683,500 |
November 25 2024 | $148.58 | $150.37 | $148.55 | $149.16 | 12,256,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.