The closing price for Johnson & Johnson (JNJ) in November 2023 was $149.91, on November 30, 2023. It was up 4.5% for the month. The latest price is $155.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $147.59 | $150.38 | $147.26 | $149.91 | 12,481,900 |
November 29 2023 | $146.69 | $147.53 | $146.43 | $147.44 | 5,190,000 |
November 28 2023 | $146.75 | $147.15 | $146.21 | $146.98 | 5,909,000 |
November 27 2023 | $147.62 | $147.65 | $146.34 | $146.64 | 6,449,700 |
November 24 2023 | $146.23 | $147.99 | $146.23 | $147.82 | 3,351,400 |
November 22 2023 | $146.98 | $147.37 | $145.77 | $146.19 | 4,633,500 |
November 21 2023 | $145.49 | $146.65 | $145.02 | $146.48 | 5,916,300 |
November 20 2023 | $143.37 | $145.78 | $143.01 | $145.31 | 8,851,700 |
November 17 2023 | $144.77 | $145.00 | $143.35 | $144.04 | 7,023,300 |
November 16 2023 | $143.76 | $144.41 | $142.93 | $144.34 | 6,875,600 |
November 15 2023 | $141.69 | $143.68 | $141.62 | $143.09 | 6,729,100 |
November 14 2023 | $141.97 | $142.84 | $141.33 | $141.99 | 6,713,600 |
November 13 2023 | $141.60 | $142.22 | $141.02 | $141.96 | 5,889,300 |
November 10 2023 | $142.56 | $142.80 | $140.05 | $141.60 | 6,930,700 |
November 09 2023 | $144.72 | $144.72 | $141.61 | $141.76 | 6,973,600 |
November 08 2023 | $145.54 | $146.00 | $144.57 | $144.58 | 5,460,000 |
November 07 2023 | $146.10 | $146.41 | $144.90 | $145.11 | 4,840,400 |
November 06 2023 | $145.95 | $146.58 | $145.56 | $145.88 | 4,851,400 |
November 03 2023 | $145.41 | $146.42 | $144.39 | $145.53 | 4,925,500 |
November 02 2023 | $142.04 | $144.63 | $141.88 | $144.47 | 5,349,100 |
November 01 2023 | $143.46 | $144.01 | $142.76 | $142.98 | 5,733,000 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
