The closing price for Johnson & Johnson (JNJ) in April 2019 was $117.50, on April 30, 2019. It was up 0.9% for the month. The latest price is $189.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $116.66 | $117.71 | $115.64 | $117.50 | 6,003,700 |
April 29 2019 | $116.80 | $116.86 | $116.16 | $116.37 | 4,275,200 |
April 26 2019 | $116.41 | $116.94 | $115.93 | $116.83 | 4,613,600 |
April 25 2019 | $115.27 | $116.31 | $114.81 | $116.21 | 5,218,100 |
April 24 2019 | $116.21 | $116.62 | $115.56 | $115.84 | 5,676,300 |
April 23 2019 | $114.36 | $117.21 | $114.22 | $116.42 | 5,790,500 |
April 22 2019 | $113.99 | $115.25 | $113.56 | $114.70 | 4,666,500 |
April 18 2019 | $115.96 | $116.71 | $112.97 | $114.44 | 10,485,300 |
April 17 2019 | $115.67 | $116.63 | $114.57 | $115.27 | 9,543,700 |
April 16 2019 | $115.11 | $117.09 | $114.48 | $114.86 | 10,745,700 |
April 15 2019 | $113.18 | $113.83 | $113.01 | $113.61 | 5,380,900 |
April 12 2019 | $112.53 | $113.47 | $112.14 | $113.16 | 5,756,800 |
April 11 2019 | $113.14 | $113.33 | $111.86 | $112.52 | 4,485,200 |
April 10 2019 | $113.09 | $113.29 | $112.62 | $112.83 | 4,194,100 |
April 09 2019 | $113.18 | $113.39 | $111.98 | $112.82 | 5,210,300 |
April 08 2019 | $113.22 | $113.60 | $112.93 | $113.29 | 4,329,600 |
April 05 2019 | $113.21 | $113.66 | $112.93 | $113.33 | 4,759,700 |
April 04 2019 | $113.90 | $114.02 | $112.45 | $112.82 | 5,844,600 |
April 03 2019 | $115.01 | $115.04 | $113.90 | $114.15 | 5,947,000 |
April 02 2019 | $115.68 | $115.68 | $113.93 | $114.60 | 5,517,800 |
April 01 2019 | $116.50 | $116.75 | $115.46 | $115.66 | 5,885,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
