The closing price for Johnson & Johnson (JNJ) in 2018 was $108.39, on December 31, 2018. It was down 5.1% for the year. The latest price is $160.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $107.66 | $108.81 | $107.02 | $108.39 | 7,409,900 |
December 28 2018 | $107.43 | $108.14 | $106.46 | $106.89 | 6,537,200 |
December 27 2018 | $105.72 | $107.01 | $103.37 | $107.01 | 9,918,700 |
December 26 2018 | $103.66 | $106.46 | $102.48 | $106.42 | 9,253,000 |
December 24 2018 | $106.92 | $107.51 | $101.63 | $103.17 | 7,531,900 |
December 21 2018 | $107.34 | $109.69 | $106.77 | $107.58 | 19,732,900 |
December 20 2018 | $107.27 | $108.98 | $106.46 | $107.73 | 16,609,600 |
December 19 2018 | $109.08 | $110.32 | $106.74 | $107.18 | 21,232,100 |
December 18 2018 | $110.91 | $111.54 | $108.51 | $109.54 | 24,640,100 |
December 17 2018 | $107.78 | $110.57 | $106.52 | $108.46 | 36,933,100 |
December 14 2018 | $121.23 | $122.10 | $109.35 | $111.71 | 58,140,200 |
December 13 2018 | $123.43 | $124.80 | $123.30 | $124.17 | 6,008,300 |
December 12 2018 | $123.46 | $124.72 | $123.46 | $123.55 | 8,869,200 |
December 11 2018 | $122.87 | $124.48 | $122.45 | $123.04 | 9,857,400 |
December 10 2018 | $122.11 | $122.52 | $119.58 | $122.00 | 6,848,100 |
December 07 2018 | $122.20 | $123.75 | $121.05 | $122.15 | 9,444,500 |
December 06 2018 | $121.36 | $123.00 | $119.93 | $122.55 | 11,572,500 |
December 04 2018 | $122.89 | $125.14 | $122.47 | $122.65 | 9,803,500 |
December 03 2018 | $122.26 | $123.15 | $121.73 | $122.80 | 8,827,200 |
November 30 2018 | $122.07 | $123.46 | $121.87 | $123.38 | 12,517,600 |
November 29 2018 | $122.31 | $123.63 | $121.65 | $122.50 | 6,900,000 |
November 28 2018 | $120.80 | $123.09 | $120.41 | $122.99 | 8,411,400 |
November 27 2018 | $118.06 | $120.40 | $117.30 | $120.29 | 5,962,100 |
November 26 2018 | $119.26 | $119.31 | $118.19 | $118.74 | 7,590,900 |
November 23 2018 | $118.39 | $119.12 | $118.18 | $118.70 | 3,404,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
