johnson & johnson stock price in 2018

The closing price for Johnson & Johnson (JNJ) in 2018 was $104.32, on December 31, 2018. It was down 5.1% for the year. The latest price is $255.56.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2018
$103.62
$104.73
$103.01
$104.32
7,409,900
December 28 2018
$103.40
$104.08
$102.46
$102.88
6,537,200
December 27 2018
$101.75
$103.00
$99.49
$103.00
9,918,700
December 26 2018
$99.77
$102.47
$98.63
$102.43
9,253,000
December 24 2018
$102.91
$103.47
$97.82
$99.30
7,531,900
December 21 2018
$103.31
$105.58
$102.76
$103.55
19,732,900
December 20 2018
$103.25
$104.89
$102.47
$103.69
16,609,600
December 19 2018
$104.99
$106.18
$102.74
$103.16
21,232,100
December 18 2018
$106.75
$107.36
$104.44
$105.43
24,640,100
December 17 2018
$103.73
$106.43
$102.53
$104.40
36,933,100
December 14 2018
$116.68
$117.52
$105.25
$107.52
58,140,200
December 13 2018
$118.80
$120.12
$118.67
$119.51
6,008,300
December 12 2018
$118.83
$120.04
$118.83
$118.92
8,869,200
December 11 2018
$118.26
$119.81
$117.86
$118.43
9,857,400
December 10 2018
$117.53
$117.93
$115.10
$117.43
6,848,100
December 07 2018
$117.61
$119.11
$116.51
$117.57
9,444,500
December 06 2018
$116.81
$118.39
$115.43
$117.95
11,572,500
December 04 2018
$118.28
$120.44
$117.88
$118.05
9,803,500
December 03 2018
$117.68
$118.54
$117.17
$118.20
8,827,200
November 30 2018
$117.49
$118.83
$117.30
$118.75
12,517,600
November 29 2018
$117.72
$119.00
$117.09
$117.90
6,900,000
November 28 2018
$116.27
$118.48
$115.89
$118.38
8,411,400
November 27 2018
$113.64
$115.88
$112.90
$115.78
5,962,100
November 26 2018
$114.79
$114.83
$113.76
$114.28
7,590,900
November 23 2018
$113.95
$114.65
$113.74
$114.25
3,404,900
Unlock 2x data
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.

Related Searches