The closing price for Johnson & Johnson (JNJ) in 2018 was $104.33, on December 31, 2018. It was down 5.1% for the year. The latest price is $273.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $103.63 | $104.74 | $103.01 | $104.33 | 7,409,900 |
December 28 2018 | $103.41 | $104.09 | $102.47 | $102.89 | 6,537,200 |
December 27 2018 | $101.76 | $103.01 | $99.50 | $103.01 | 9,918,700 |
December 26 2018 | $99.78 | $102.48 | $98.64 | $102.44 | 9,253,000 |
December 24 2018 | $102.92 | $103.48 | $97.82 | $99.31 | 7,531,900 |
December 21 2018 | $103.32 | $105.59 | $102.77 | $103.56 | 19,732,900 |
December 20 2018 | $103.26 | $104.90 | $102.48 | $103.70 | 16,609,600 |
December 19 2018 | $105.00 | $106.19 | $102.75 | $103.17 | 21,232,100 |
December 18 2018 | $106.76 | $107.36 | $104.45 | $105.44 | 24,640,100 |
December 17 2018 | $103.74 | $106.43 | $102.54 | $104.41 | 36,933,100 |
December 14 2018 | $116.69 | $117.53 | $105.26 | $107.53 | 58,140,200 |
December 13 2018 | $118.81 | $120.13 | $118.68 | $119.52 | 6,008,300 |
December 12 2018 | $118.84 | $120.05 | $118.84 | $118.93 | 8,869,200 |
December 11 2018 | $118.27 | $119.82 | $117.87 | $118.44 | 9,857,400 |
December 10 2018 | $117.54 | $117.94 | $115.11 | $117.44 | 6,848,100 |
December 07 2018 | $117.62 | $119.12 | $116.52 | $117.58 | 9,444,500 |
December 06 2018 | $116.82 | $118.40 | $115.44 | $117.96 | 11,572,500 |
December 04 2018 | $118.29 | $120.45 | $117.89 | $118.06 | 9,803,500 |
December 03 2018 | $117.69 | $118.55 | $117.18 | $118.21 | 8,827,200 |
November 30 2018 | $117.50 | $118.84 | $117.31 | $118.76 | 12,517,600 |
November 29 2018 | $117.73 | $119.01 | $117.10 | $117.91 | 6,900,000 |
November 28 2018 | $116.28 | $118.49 | $115.90 | $118.39 | 8,411,400 |
November 27 2018 | $113.65 | $115.89 | $112.91 | $115.79 | 5,962,100 |
November 26 2018 | $114.80 | $114.84 | $113.77 | $114.29 | 7,590,900 |
November 23 2018 | $113.96 | $114.66 | $113.75 | $114.26 | 3,404,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.