The closing price for Johnson & Johnson (JNJ) last year was $144.62, last Tuesday. It was down 4.9% for the year. The latest price is $146.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $143.76 | $144.67 | $143.31 | $144.62 | 5,811,401 |
December 30 2024 | $144.84 | $144.88 | $142.95 | $143.34 | 6,268,692 |
December 27 2024 | $144.87 | $146.60 | $144.68 | $145.05 | 5,588,306 |
December 26 2024 | $145.51 | $146.37 | $145.09 | $145.58 | 4,656,981 |
December 24 2024 | $145.00 | $145.85 | $144.33 | $145.85 | 3,164,071 |
December 23 2024 | $144.63 | $145.33 | $143.45 | $145.27 | 8,720,824 |
December 20 2024 | $143.05 | $145.47 | $142.75 | $144.47 | 17,702,760 |
December 19 2024 | $144.14 | $145.22 | $143.37 | $143.58 | 9,516,653 |
December 18 2024 | $145.68 | $146.74 | $144.67 | $144.75 | 9,336,094 |
December 17 2024 | $143.84 | $146.66 | $143.71 | $146.41 | 10,342,960 |
December 16 2024 | $146.73 | $147.25 | $143.52 | $143.85 | 8,732,378 |
December 13 2024 | $145.66 | $146.93 | $145.04 | $146.62 | 8,324,900 |
December 12 2024 | $147.20 | $147.77 | $146.01 | $146.24 | 6,176,269 |
December 11 2024 | $148.50 | $148.50 | $146.37 | $146.64 | 13,446,660 |
December 10 2024 | $149.93 | $150.83 | $148.33 | $149.23 | 9,398,671 |
December 09 2024 | $149.29 | $150.89 | $148.44 | $149.60 | 8,410,303 |
December 06 2024 | $149.39 | $150.05 | $148.38 | $149.31 | 8,389,611 |
December 05 2024 | $150.00 | $150.38 | $148.95 | $149.52 | 7,898,098 |
December 04 2024 | $151.29 | $151.56 | $149.75 | $150.47 | 10,333,100 |
December 03 2024 | $154.80 | $154.80 | $152.31 | $152.36 | 8,674,415 |
December 02 2024 | $154.75 | $155.00 | $153.93 | $154.80 | 6,946,494 |
November 29 2024 | $154.89 | $155.67 | $154.17 | $155.01 | 5,687,821 |
November 27 2024 | $154.63 | $156.63 | $154.60 | $155.40 | 4,140,400 |
November 26 2024 | $155.16 | $155.25 | $153.16 | $154.52 | 5,683,500 |
November 25 2024 | $153.93 | $155.79 | $153.91 | $154.54 | 12,256,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
