The closing price for Johnson & Johnson (JNJ) in 2018 was $106.69, on December 31, 2018. It was down 5.1% for the year. The latest price is $199.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $105.97 | $107.10 | $105.34 | $106.69 | 7,409,900 |
December 28 2018 | $105.74 | $106.44 | $104.78 | $105.21 | 6,537,200 |
December 27 2018 | $104.06 | $105.33 | $101.74 | $105.33 | 9,918,700 |
December 26 2018 | $102.03 | $104.79 | $100.87 | $104.75 | 9,253,000 |
December 24 2018 | $105.24 | $105.82 | $100.03 | $101.55 | 7,531,900 |
December 21 2018 | $105.65 | $107.97 | $105.09 | $105.89 | 19,732,900 |
December 20 2018 | $105.59 | $107.26 | $104.79 | $106.04 | 16,609,600 |
December 19 2018 | $107.36 | $108.59 | $105.07 | $105.50 | 21,232,100 |
December 18 2018 | $109.17 | $109.79 | $106.81 | $107.82 | 24,640,100 |
December 17 2018 | $106.08 | $108.84 | $104.85 | $106.76 | 36,933,100 |
December 14 2018 | $119.33 | $120.19 | $107.64 | $109.95 | 58,140,200 |
December 13 2018 | $121.49 | $122.84 | $121.36 | $122.22 | 6,008,300 |
December 12 2018 | $121.52 | $122.76 | $121.52 | $121.61 | 8,869,200 |
December 11 2018 | $120.94 | $122.53 | $120.52 | $121.11 | 9,857,400 |
December 10 2018 | $120.19 | $120.60 | $117.71 | $120.09 | 6,848,100 |
December 07 2018 | $120.28 | $121.81 | $119.14 | $120.23 | 9,444,500 |
December 06 2018 | $119.46 | $121.07 | $118.04 | $120.62 | 11,572,500 |
December 04 2018 | $120.96 | $123.17 | $120.55 | $120.72 | 9,803,500 |
December 03 2018 | $120.34 | $121.22 | $119.82 | $120.87 | 8,827,200 |
November 30 2018 | $120.15 | $121.53 | $119.95 | $121.44 | 12,517,600 |
November 29 2018 | $120.38 | $121.69 | $119.74 | $120.57 | 6,900,000 |
November 28 2018 | $118.90 | $121.16 | $118.52 | $121.06 | 8,411,400 |
November 27 2018 | $116.21 | $118.51 | $115.46 | $118.40 | 5,962,100 |
November 26 2018 | $117.39 | $117.43 | $116.33 | $116.87 | 7,590,900 |
November 23 2018 | $116.53 | $117.25 | $116.32 | $116.84 | 3,404,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
