The closing price for Johnson & Johnson (JNJ) in April 2013 was $61.07, on April 30, 2013. It was up 4.7% for the month. The latest price is $162.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2013 | $61.19 | $61.41 | $60.83 | $61.07 | 12,099,600 |
April 29 2013 | $60.92 | $61.55 | $60.84 | $61.32 | 8,038,000 |
April 26 2013 | $61.12 | $61.26 | $60.77 | $60.99 | 6,784,700 |
April 25 2013 | $60.58 | $61.22 | $60.44 | $61.07 | 8,689,400 |
April 24 2013 | $61.40 | $61.44 | $60.39 | $60.47 | 9,480,600 |
April 23 2013 | $60.90 | $61.40 | $60.19 | $61.23 | 8,982,100 |
April 22 2013 | $60.62 | $60.86 | $60.34 | $60.79 | 6,989,900 |
April 19 2013 | $59.84 | $60.60 | $59.81 | $60.54 | 10,787,600 |
April 18 2013 | $60.16 | $60.41 | $59.50 | $59.60 | 9,921,500 |
April 17 2013 | $59.73 | $60.50 | $59.68 | $60.12 | 13,693,300 |
April 16 2013 | $59.00 | $59.86 | $58.81 | $59.79 | 12,620,000 |
April 15 2013 | $59.28 | $59.54 | $58.55 | $58.55 | 12,385,800 |
April 12 2013 | $58.94 | $59.29 | $58.88 | $59.29 | 6,987,000 |
April 11 2013 | $58.86 | $59.45 | $58.82 | $58.99 | 9,882,700 |
April 10 2013 | $58.64 | $58.90 | $58.57 | $58.77 | 7,583,200 |
April 09 2013 | $58.23 | $58.58 | $58.21 | $58.42 | 9,111,000 |
April 08 2013 | $58.24 | $58.32 | $57.55 | $58.12 | 15,828,500 |
April 05 2013 | $58.61 | $58.84 | $58.49 | $58.79 | 8,581,400 |
April 04 2013 | $58.90 | $59.28 | $58.71 | $59.05 | 10,303,000 |
April 03 2013 | $59.29 | $59.44 | $58.45 | $58.81 | 12,254,000 |
April 02 2013 | $58.76 | $59.25 | $58.69 | $59.25 | 10,342,200 |
April 01 2013 | $58.32 | $58.73 | $58.24 | $58.71 | 7,376,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
