The closing price for Johnson & Johnson (JNJ) between 2000 and 2024 was $141.22, on December 31. It was up 493.5% in that time. The latest price is $177.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $151.11 | $151.35 | $139.39 | $141.22 | 177,839,200 |
November 2024 | $155.55 | $156.02 | $146.04 | $151.36 | 153,338,600 |
October 2024 | $157.35 | $161.53 | $153.81 | $154.86 | 133,026,800 |
September 2024 | $160.07 | $163.57 | $155.01 | $156.99 | 120,356,400 |
August 2024 | $152.36 | $160.79 | $150.40 | $160.67 | 150,664,500 |
July 2024 | $140.43 | $155.34 | $138.92 | $151.76 | 151,359,400 |
June 2024 | $141.57 | $143.94 | $138.33 | $140.52 | 131,807,200 |
May 2024 | $141.85 | $148.13 | $138.16 | $141.01 | 174,615,700 |
April 2024 | $150.42 | $150.83 | $136.50 | $137.90 | 175,722,600 |
March 2024 | $154.34 | $155.56 | $147.59 | $150.87 | 140,395,800 |
February 2024 | $149.70 | $154.74 | $146.56 | $153.91 | 158,288,100 |
January 2024 | $148.54 | $154.83 | $148.40 | $150.40 | 138,206,300 |
December 2023 | $148.07 | $151.46 | $143.65 | $148.36 | 146,547,300 |
November 2023 | $140.09 | $146.84 | $136.75 | $146.39 | 131,079,400 |
October 2023 | $145.94 | $149.55 | $136.11 | $139.29 | 152,895,100 |
September 2023 | $151.57 | $155.19 | $145.79 | $146.25 | 147,237,700 |
August 2023 | $155.09 | $164.04 | $151.44 | $151.82 | 1,084,863,300 |
July 2023 | $153.20 | $163.47 | $146.67 | $156.18 | 201,429,600 |
June 2023 | $144.07 | $155.00 | $142.77 | $154.30 | 146,417,700 |
May 2023 | $151.37 | $153.76 | $142.93 | $144.55 | 132,116,300 |
April 2023 | $143.37 | $154.73 | $142.43 | $151.46 | 146,071,300 |
March 2023 | $141.57 | $144.57 | $138.89 | $143.41 | 185,723,800 |
February 2023 | $149.73 | $152.81 | $141.60 | $141.80 | 164,776,500 |
January 2023 | $161.83 | $166.21 | $147.95 | $150.12 | 160,524,000 |
December 2022 | $164.44 | $166.31 | $159.91 | $162.28 | 129,803,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
