The closing price for Johnson & Johnson (JNJ) in June 2019 was $117.56, on June 28, 2019. It was up 5.9% for the month. The latest price is $176.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $118.79 | $119.09 | $116.91 | $117.56 | 12,792,400 |
June 27 2019 | $120.05 | $120.27 | $118.67 | $118.75 | 5,233,500 |
June 26 2019 | $121.41 | $121.41 | $118.81 | $119.73 | 7,674,100 |
June 25 2019 | $120.92 | $122.37 | $120.86 | $121.74 | 7,517,000 |
June 24 2019 | $120.21 | $121.29 | $119.93 | $120.75 | 5,894,700 |
June 21 2019 | $119.40 | $120.21 | $119.02 | $119.93 | 11,272,200 |
June 20 2019 | $119.22 | $120.19 | $119.01 | $120.03 | 7,335,800 |
June 19 2019 | $118.17 | $118.98 | $118.09 | $118.54 | 6,393,400 |
June 18 2019 | $118.64 | $118.95 | $117.99 | $118.36 | 7,122,700 |
June 17 2019 | $118.16 | $118.37 | $117.50 | $117.69 | 5,562,800 |
June 14 2019 | $119.20 | $119.42 | $118.20 | $118.24 | 6,548,100 |
June 13 2019 | $119.62 | $119.81 | $118.34 | $118.76 | 7,500,800 |
June 12 2019 | $118.42 | $120.62 | $118.42 | $119.58 | 9,216,500 |
June 11 2019 | $117.89 | $118.72 | $117.74 | $117.98 | 8,230,500 |
June 10 2019 | $116.98 | $117.45 | $116.14 | $117.34 | 4,994,700 |
June 07 2019 | $116.13 | $117.82 | $115.75 | $116.94 | 6,533,900 |
June 06 2019 | $113.86 | $116.19 | $113.60 | $115.36 | 9,115,800 |
June 05 2019 | $113.69 | $114.05 | $112.98 | $113.42 | 6,860,600 |
June 04 2019 | $111.92 | $113.35 | $111.90 | $112.87 | 6,648,900 |
June 03 2019 | $110.99 | $111.75 | $110.60 | $110.94 | 8,434,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
