The closing price for Johnson & Johnson (JNJ) in April 2020 was $128.35, on April 30, 2020. It was up 17.5% for the month. The latest price is $190.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $127.00 | $128.68 | $125.88 | $128.35 | 14,829,600 |
April 29 2020 | $129.49 | $129.71 | $127.60 | $128.52 | 9,285,200 |
April 28 2020 | $129.38 | $130.97 | $128.91 | $129.50 | 8,558,700 |
April 27 2020 | $132.43 | $133.49 | $131.74 | $131.98 | 8,924,000 |
April 24 2020 | $133.08 | $133.70 | $131.43 | $132.47 | 8,653,400 |
April 23 2020 | $131.95 | $134.30 | $131.48 | $133.03 | 10,665,000 |
April 22 2020 | $130.72 | $132.59 | $129.79 | $130.87 | 11,515,600 |
April 21 2020 | $128.42 | $129.72 | $127.09 | $128.04 | 9,951,100 |
April 20 2020 | $129.11 | $130.88 | $128.39 | $129.74 | 12,226,200 |
April 17 2020 | $130.02 | $130.28 | $127.97 | $130.04 | 10,920,000 |
April 16 2020 | $126.87 | $128.90 | $125.27 | $128.03 | 12,181,700 |
April 15 2020 | $124.51 | $126.53 | $122.79 | $126.31 | 11,962,300 |
April 14 2020 | $124.40 | $126.11 | $123.22 | $124.92 | 13,838,000 |
April 13 2020 | $119.76 | $121.03 | $117.91 | $119.56 | 8,153,200 |
April 09 2020 | $123.19 | $124.40 | $120.00 | $120.81 | 11,125,400 |
April 08 2020 | $117.83 | $123.29 | $117.45 | $122.55 | 10,758,200 |
April 07 2020 | $119.64 | $121.50 | $117.42 | $117.60 | 11,567,100 |
April 06 2020 | $117.20 | $120.59 | $115.94 | $119.55 | 14,994,400 |
April 03 2020 | $113.24 | $115.30 | $112.56 | $114.77 | 10,071,200 |
April 02 2020 | $110.45 | $114.63 | $108.83 | $113.90 | 11,594,500 |
April 01 2020 | $109.24 | $111.40 | $107.36 | $110.19 | 12,606,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
