The closing price for Johnson & Johnson (JNJ) in May 2021 was $153.23, on May 28, 2021. It was up 4.1% for the month. The latest price is $144.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $153.47 | $154.82 | $153.16 | $153.23 | 6,400,800 |
May 27 2021 | $153.24 | $154.06 | $152.44 | $152.83 | 8,114,700 |
May 26 2021 | $153.91 | $153.98 | $152.35 | $153.07 | 5,726,400 |
May 25 2021 | $154.51 | $154.84 | $153.67 | $153.98 | 7,444,700 |
May 24 2021 | $154.72 | $155.13 | $153.70 | $154.40 | 5,195,100 |
May 21 2021 | $154.15 | $155.42 | $153.74 | $153.82 | 6,501,800 |
May 20 2021 | $152.90 | $154.38 | $152.67 | $153.92 | 4,853,200 |
May 19 2021 | $152.87 | $153.10 | $151.19 | $153.02 | 5,533,800 |
May 18 2021 | $152.93 | $154.19 | $152.53 | $153.36 | 5,846,000 |
May 17 2021 | $153.31 | $154.65 | $153.23 | $153.30 | 5,722,600 |
May 14 2021 | $154.28 | $154.40 | $153.11 | $153.15 | 5,797,700 |
May 13 2021 | $150.23 | $153.58 | $150.23 | $152.92 | 8,018,600 |
May 12 2021 | $151.64 | $152.77 | $151.11 | $151.33 | 6,758,300 |
May 11 2021 | $153.54 | $153.74 | $151.41 | $151.95 | 8,217,900 |
May 10 2021 | $152.86 | $154.33 | $152.26 | $153.20 | 8,357,500 |
May 07 2021 | $151.42 | $152.21 | $151.00 | $151.60 | 5,316,200 |
May 06 2021 | $150.06 | $151.05 | $149.57 | $150.92 | 5,529,900 |
May 05 2021 | $150.70 | $151.51 | $150.06 | $150.32 | 7,792,300 |
May 04 2021 | $148.30 | $151.02 | $148.16 | $150.95 | 10,179,500 |
May 03 2021 | $147.19 | $148.74 | $146.76 | $148.64 | 6,594,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
