The closing price for Johnson & Johnson (JNJ) in April 2021 was $142.97, on April 30, 2021. It was up 0.1% for the month. The latest price is $190.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $144.22 | $144.37 | $142.78 | $142.97 | 9,079,100 |
April 29 2021 | $142.24 | $144.31 | $142.16 | $144.26 | 6,394,300 |
April 28 2021 | $143.08 | $143.38 | $142.02 | $142.31 | 7,448,000 |
April 27 2021 | $143.87 | $144.00 | $142.74 | $143.36 | 6,217,700 |
April 26 2021 | $145.15 | $145.32 | $143.87 | $144.19 | 6,027,800 |
April 23 2021 | $144.55 | $145.89 | $144.08 | $145.42 | 6,015,300 |
April 22 2021 | $145.70 | $146.09 | $144.63 | $145.12 | 7,233,000 |
April 21 2021 | $146.17 | $146.64 | $145.22 | $146.36 | 6,333,200 |
April 20 2021 | $141.45 | $147.41 | $141.45 | $146.26 | 14,050,700 |
April 19 2021 | $142.77 | $143.30 | $141.31 | $142.93 | 8,353,500 |
April 16 2021 | $141.75 | $142.77 | $141.06 | $142.54 | 9,049,400 |
April 15 2021 | $141.20 | $142.67 | $140.77 | $140.91 | 7,524,600 |
April 14 2021 | $138.66 | $140.67 | $138.41 | $140.50 | 7,718,300 |
April 13 2021 | $137.81 | $140.51 | $137.52 | $140.11 | 18,424,100 |
April 12 2021 | $141.53 | $142.40 | $140.87 | $142.01 | 5,022,800 |
April 09 2021 | $142.43 | $143.14 | $140.38 | $141.67 | 8,418,300 |
April 08 2021 | $144.08 | $144.18 | $143.07 | $143.18 | 5,039,400 |
April 07 2021 | $143.69 | $144.33 | $143.49 | $143.74 | 4,608,000 |
April 06 2021 | $144.15 | $144.54 | $143.20 | $143.55 | 5,074,200 |
April 05 2021 | $143.77 | $144.74 | $142.91 | $143.58 | 7,387,100 |
April 01 2021 | $142.85 | $143.94 | $142.55 | $143.06 | 7,229,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
