The closing price for Johnson & Johnson (JNJ) in 2017 was $117.92, on December 29, 2017. It was up 23.8% for the year. The latest price is $151.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 29 2017 | $118.98 | $119.17 | $117.80 | $117.92 | 4,452,900 |
| December 28 2017 | $118.74 | $119.00 | $118.43 | $118.63 | 2,485,000 |
| December 27 2017 | $118.51 | $119.12 | $118.32 | $118.63 | 3,753,600 |
| December 26 2017 | $118.54 | $118.61 | $117.88 | $118.23 | 3,271,100 |
| December 22 2017 | $119.00 | $119.29 | $118.19 | $118.25 | 4,665,600 |
| December 21 2017 | $119.49 | $119.98 | $119.01 | $119.05 | 6,284,700 |
| December 20 2017 | $120.06 | $120.33 | $119.06 | $119.13 | 6,289,800 |
| December 19 2017 | $119.75 | $120.16 | $119.30 | $119.65 | 6,580,100 |
| December 18 2017 | $120.31 | $121.36 | $119.33 | $119.67 | 5,833,200 |
| December 15 2017 | $120.25 | $120.80 | $119.65 | $120.23 | 12,517,000 |
| December 14 2017 | $121.12 | $121.21 | $119.51 | $119.55 | 5,337,900 |
| December 13 2017 | $120.26 | $121.05 | $120.02 | $120.59 | 6,118,400 |
| December 12 2017 | $120.35 | $121.17 | $119.87 | $120.35 | 8,016,700 |
| December 11 2017 | $118.91 | $119.14 | $118.01 | $119.11 | 4,358,600 |
| December 08 2017 | $118.15 | $118.79 | $117.98 | $118.65 | 5,101,300 |
| December 07 2017 | $118.16 | $119.42 | $117.53 | $118.16 | 4,713,100 |
| December 06 2017 | $118.86 | $119.81 | $118.31 | $119.05 | 5,591,700 |
| December 05 2017 | $117.98 | $118.84 | $117.48 | $117.87 | 6,745,300 |
| December 04 2017 | $118.68 | $119.42 | $117.25 | $117.32 | 5,916,700 |
| December 01 2017 | $117.79 | $118.60 | $116.97 | $118.14 | 5,990,500 |
| November 30 2017 | $118.20 | $118.39 | $116.87 | $117.59 | 8,941,900 |
| November 29 2017 | $118.34 | $118.68 | $117.27 | $117.99 | 5,851,400 |
| November 28 2017 | $116.72 | $118.60 | $116.68 | $118.17 | 5,052,800 |
| November 27 2017 | $116.05 | $116.73 | $116.03 | $116.55 | 3,933,100 |
| November 24 2017 | $115.34 | $116.07 | $115.18 | $115.76 | 2,606,800 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
