The closing price for Johnson & Johnson (JNJ) last year was $141.22, on December 31. It was down 4.9% for the year. The latest price is $179.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $140.38 | $141.27 | $139.94 | $141.22 | 5,811,400 |
December 30 2024 | $141.43 | $141.47 | $139.59 | $139.97 | 6,268,700 |
December 27 2024 | $141.46 | $143.15 | $141.28 | $141.64 | 5,588,300 |
December 26 2024 | $142.09 | $142.93 | $141.68 | $142.16 | 4,656,300 |
December 24 2024 | $141.59 | $142.42 | $140.93 | $142.42 | 3,164,100 |
December 23 2024 | $141.23 | $141.91 | $140.08 | $141.85 | 8,720,800 |
December 20 2024 | $139.68 | $142.05 | $139.39 | $141.07 | 17,702,800 |
December 19 2024 | $140.75 | $141.80 | $140.00 | $140.20 | 9,516,700 |
December 18 2024 | $142.25 | $143.29 | $141.27 | $141.34 | 9,336,100 |
December 17 2024 | $140.46 | $143.21 | $140.33 | $142.97 | 10,343,000 |
December 16 2024 | $143.28 | $143.79 | $140.14 | $140.47 | 8,732,400 |
December 13 2024 | $142.23 | $143.47 | $141.63 | $143.17 | 8,324,900 |
December 12 2024 | $143.74 | $144.29 | $142.58 | $142.80 | 6,176,300 |
December 11 2024 | $145.01 | $145.01 | $142.93 | $143.19 | 13,446,700 |
December 10 2024 | $146.40 | $147.28 | $144.84 | $145.72 | 9,398,700 |
December 09 2024 | $145.78 | $147.34 | $144.95 | $146.08 | 8,410,300 |
December 06 2024 | $145.88 | $146.52 | $144.89 | $145.80 | 8,389,600 |
December 05 2024 | $146.47 | $146.84 | $145.45 | $146.00 | 7,898,100 |
December 04 2024 | $147.73 | $147.99 | $146.23 | $146.93 | 10,333,100 |
December 03 2024 | $151.16 | $151.16 | $148.73 | $148.78 | 8,674,400 |
December 02 2024 | $151.11 | $151.35 | $150.31 | $151.16 | 6,946,500 |
November 29 2024 | $151.25 | $152.01 | $150.54 | $151.36 | 5,687,800 |
November 27 2024 | $150.99 | $152.95 | $150.96 | $151.74 | 4,140,400 |
November 26 2024 | $151.51 | $151.60 | $149.56 | $150.89 | 5,683,500 |
November 25 2024 | $150.31 | $152.13 | $150.28 | $150.90 | 12,256,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
