The closing price for Johnson & Johnson (JNJ) in 2017 was $112.46, on December 29, 2017. It was up 23.8% for the year. The latest price is $188.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $113.47 | $113.66 | $112.34 | $112.46 | 4,452,900 |
December 28 2017 | $113.25 | $113.49 | $112.95 | $113.13 | 2,485,000 |
December 27 2017 | $113.02 | $113.61 | $112.84 | $113.14 | 3,753,600 |
December 26 2017 | $113.05 | $113.12 | $112.42 | $112.75 | 3,271,100 |
December 22 2017 | $113.49 | $113.77 | $112.71 | $112.78 | 4,665,600 |
December 21 2017 | $113.96 | $114.43 | $113.50 | $113.53 | 6,284,700 |
December 20 2017 | $114.50 | $114.76 | $113.55 | $113.62 | 6,289,800 |
December 19 2017 | $114.20 | $114.60 | $113.78 | $114.11 | 6,580,100 |
December 18 2017 | $114.74 | $115.74 | $113.81 | $114.13 | 5,833,200 |
December 15 2017 | $114.68 | $115.21 | $114.11 | $114.66 | 12,517,000 |
December 14 2017 | $115.51 | $115.60 | $113.98 | $114.01 | 5,337,900 |
December 13 2017 | $114.69 | $115.44 | $114.46 | $115.01 | 6,118,400 |
December 12 2017 | $114.77 | $115.56 | $114.32 | $114.77 | 8,016,700 |
December 11 2017 | $113.41 | $113.62 | $112.54 | $113.60 | 4,358,600 |
December 08 2017 | $112.68 | $113.29 | $112.52 | $113.16 | 5,101,300 |
December 07 2017 | $112.69 | $113.89 | $112.09 | $112.69 | 4,713,100 |
December 06 2017 | $113.36 | $114.26 | $112.83 | $113.53 | 5,591,700 |
December 05 2017 | $112.51 | $113.33 | $112.04 | $112.42 | 6,745,300 |
December 04 2017 | $113.18 | $113.89 | $111.82 | $111.88 | 5,916,700 |
December 01 2017 | $112.34 | $113.11 | $111.55 | $112.67 | 5,990,500 |
November 30 2017 | $112.73 | $112.91 | $111.46 | $112.14 | 8,941,900 |
November 29 2017 | $112.86 | $113.19 | $111.84 | $112.53 | 5,851,400 |
November 28 2017 | $111.31 | $113.11 | $111.27 | $112.70 | 5,052,800 |
November 27 2017 | $110.68 | $111.32 | $110.65 | $111.15 | 3,933,100 |
November 24 2017 | $110.00 | $110.70 | $109.84 | $110.40 | 2,606,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
