The closing price for Johnson & Johnson (JNJ) in March 2020 was $112.17, on March 31, 2020. It was down 2.7% for the month. The latest price is $190.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $115.47 | $116.09 | $111.25 | $112.17 | 15,746,100 |
March 30 2020 | $109.89 | $114.62 | $109.07 | $113.78 | 21,754,000 |
March 27 2020 | $104.06 | $109.17 | $103.15 | $105.35 | 12,133,200 |
March 26 2020 | $103.14 | $108.72 | $102.98 | $108.27 | 15,066,800 |
March 25 2020 | $101.72 | $106.04 | $99.83 | $102.14 | 13,986,100 |
March 24 2020 | $101.59 | $102.35 | $97.40 | $101.95 | 17,604,800 |
March 23 2020 | $100.08 | $101.42 | $93.38 | $95.07 | 20,815,200 |
March 20 2020 | $108.49 | $109.02 | $101.05 | $102.56 | 19,785,100 |
March 19 2020 | $115.47 | $115.47 | $107.91 | $108.68 | 18,482,300 |
March 18 2020 | $112.08 | $116.06 | $110.10 | $115.45 | 17,521,100 |
March 17 2020 | $109.96 | $117.00 | $109.33 | $116.84 | 18,911,800 |
March 16 2020 | $105.70 | $114.42 | $104.73 | $108.75 | 18,877,900 |
March 13 2020 | $110.62 | $115.41 | $106.63 | $114.88 | 20,084,200 |
March 12 2020 | $108.90 | $114.42 | $106.50 | $107.28 | 21,539,200 |
March 11 2020 | $118.13 | $118.69 | $112.49 | $112.74 | 17,763,400 |
March 10 2020 | $119.73 | $121.43 | $114.82 | $121.16 | 12,698,100 |
March 09 2020 | $116.62 | $119.49 | $115.40 | $116.71 | 13,848,600 |
March 06 2020 | $118.46 | $122.33 | $117.54 | $121.50 | 12,239,100 |
March 05 2020 | $120.44 | $122.05 | $119.62 | $121.48 | 11,339,200 |
March 04 2020 | $117.77 | $122.87 | $117.31 | $122.74 | 10,560,500 |
March 03 2020 | $119.76 | $120.61 | $113.86 | $115.99 | 13,662,500 |
March 02 2020 | $115.29 | $119.87 | $114.64 | $119.78 | 11,508,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
