The closing price for Johnson & Johnson (JNJ) this year is $152.67, yesterday. It is down 2% for the year. The latest price is $153.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 15 2024 | $151.82 | $152.95 | $151.30 | $152.67 | 5,547,955 |
| May 14 2024 | $151.85 | $152.21 | $150.70 | $151.38 | 8,254,171 |
| May 13 2024 | $150.04 | $152.00 | $149.71 | $151.22 | 5,628,467 |
| May 10 2024 | $150.00 | $150.09 | $149.19 | $149.91 | 5,710,566 |
| May 09 2024 | $148.98 | $150.10 | $148.89 | $149.85 | 6,546,153 |
| May 08 2024 | $149.12 | $149.73 | $148.70 | $148.95 | 7,735,148 |
| May 07 2024 | $149.38 | $149.73 | $148.45 | $148.72 | 7,333,730 |
| May 06 2024 | $149.87 | $150.05 | $147.91 | $148.58 | 5,042,757 |
| May 03 2024 | $149.89 | $149.89 | $147.82 | $149.27 | 6,532,718 |
| May 02 2024 | $152.04 | $152.33 | $149.14 | $149.92 | 8,459,796 |
| May 01 2024 | $148.74 | $151.85 | $147.62 | $151.18 | 14,473,710 |
| April 30 2024 | $146.88 | $146.88 | $144.53 | $144.59 | 8,817,719 |
| April 29 2024 | $146.14 | $147.22 | $145.99 | $146.82 | 6,461,588 |
| April 26 2024 | $146.70 | $147.18 | $145.95 | $146.14 | 6,183,000 |
| April 25 2024 | $149.37 | $149.58 | $146.33 | $146.82 | 7,642,700 |
| April 24 2024 | $148.14 | $148.99 | $146.86 | $148.53 | 9,756,300 |
| April 23 2024 | $149.86 | $150.49 | $148.20 | $149.56 | 10,110,400 |
| April 22 2024 | $148.51 | $150.27 | $147.30 | $149.12 | 10,118,700 |
| April 19 2024 | $146.15 | $148.13 | $144.54 | $147.91 | 9,747,700 |
| April 18 2024 | $144.98 | $145.80 | $143.13 | $145.74 | 9,887,700 |
| April 17 2024 | $145.00 | $145.41 | $143.54 | $144.77 | 9,378,100 |
| April 16 2024 | $145.01 | $146.25 | $143.39 | $144.45 | 12,774,900 |
| April 15 2024 | $148.37 | $149.49 | $147.37 | $147.59 | 8,502,300 |
| April 12 2024 | $148.06 | $149.07 | $147.15 | $147.52 | 7,097,500 |
| April 11 2024 | $150.80 | $150.87 | $148.39 | $148.79 | 8,374,400 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
