The closing price for Johnson & Johnson (JNJ) between 2007 and 2023 was $148.36, on December 29, 2023. It was up 289% in that time. The latest price is $186.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $148.07 | $151.46 | $143.65 | $148.36 | 146,547,300 |
November 2023 | $140.09 | $146.84 | $136.75 | $146.39 | 131,079,400 |
October 2023 | $145.94 | $149.55 | $136.11 | $139.29 | 152,895,100 |
September 2023 | $151.57 | $155.19 | $145.79 | $146.25 | 147,237,700 |
August 2023 | $155.09 | $164.04 | $151.44 | $151.82 | 1,084,863,300 |
July 2023 | $153.20 | $163.47 | $146.67 | $156.18 | 201,429,600 |
June 2023 | $144.07 | $155.00 | $142.77 | $154.30 | 146,417,700 |
May 2023 | $151.37 | $153.76 | $142.93 | $144.55 | 132,116,300 |
April 2023 | $143.37 | $154.73 | $142.43 | $151.46 | 146,071,300 |
March 2023 | $141.57 | $144.57 | $138.89 | $143.41 | 185,723,800 |
February 2023 | $149.73 | $152.81 | $141.60 | $141.80 | 164,776,500 |
January 2023 | $161.83 | $166.21 | $147.95 | $150.12 | 160,524,000 |
December 2022 | $164.44 | $166.31 | $159.91 | $162.28 | 129,803,700 |
November 2022 | $158.87 | $163.63 | $152.26 | $163.52 | 138,341,800 |
October 2022 | $149.95 | $160.09 | $145.28 | $158.79 | 139,408,400 |
September 2022 | $147.40 | $153.04 | $146.78 | $149.11 | 168,332,500 |
August 2022 | $157.91 | $159.11 | $147.20 | $147.26 | 157,260,000 |
July 2022 | $160.89 | $163.19 | $153.91 | $158.23 | 114,640,700 |
June 2022 | $162.43 | $166.23 | $151.65 | $160.94 | 159,293,700 |
May 2022 | $162.58 | $164.77 | $155.57 | $162.77 | 152,737,200 |
April 2022 | $159.50 | $168.18 | $158.12 | $162.57 | 163,454,500 |
March 2022 | $146.88 | $162.34 | $146.31 | $159.66 | 180,106,000 |
February 2022 | $153.73 | $155.41 | $140.28 | $148.25 | 154,615,300 |
January 2022 | $152.36 | $156.02 | $141.66 | $154.22 | 165,534,400 |
December 2021 | $140.43 | $155.31 | $139.86 | $153.13 | 167,972,300 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
