The closing price for Johnson & Johnson (JNJ) in September 2024 was $156.99, on September 30, 2024. It was down 1.9% for the month. The latest price is $190.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $156.51 | $157.10 | $155.65 | $156.99 | 6,010,000 |
September 27 2024 | $156.93 | $158.32 | $156.29 | $156.35 | 7,553,800 |
September 26 2024 | $155.23 | $156.48 | $155.01 | $156.34 | 6,122,000 |
September 25 2024 | $157.90 | $158.21 | $155.34 | $155.57 | 5,420,000 |
September 24 2024 | $157.70 | $158.37 | $156.49 | $157.69 | 6,041,600 |
September 23 2024 | $159.25 | $159.35 | $157.63 | $158.11 | 4,671,600 |
September 20 2024 | $159.16 | $159.71 | $158.43 | $159.02 | 11,839,000 |
September 19 2024 | $161.03 | $161.16 | $159.27 | $159.66 | 4,956,100 |
September 18 2024 | $161.42 | $163.08 | $160.55 | $160.95 | 4,722,800 |
September 17 2024 | $161.04 | $162.47 | $160.74 | $161.84 | 5,066,500 |
September 16 2024 | $161.15 | $162.02 | $160.59 | $161.76 | 5,187,800 |
September 13 2024 | $159.58 | $160.56 | $158.69 | $160.34 | 3,693,400 |
September 12 2024 | $159.06 | $159.93 | $157.62 | $159.49 | 4,540,900 |
September 11 2024 | $161.57 | $161.57 | $158.95 | $159.66 | 5,920,200 |
September 10 2024 | $162.26 | $163.19 | $161.53 | $162.14 | 6,559,600 |
September 09 2024 | $159.68 | $162.17 | $159.32 | $161.40 | 7,538,200 |
September 06 2024 | $160.01 | $160.75 | $158.98 | $159.24 | 6,016,900 |
September 05 2024 | $161.97 | $162.13 | $159.67 | $159.83 | 4,600,400 |
September 04 2024 | $162.56 | $163.57 | $160.84 | $162.12 | 6,939,100 |
September 03 2024 | $160.07 | $162.56 | $159.61 | $161.93 | 6,956,500 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
