The closing price for Johnson & Johnson (JNJ) in 2019 was $126.98, on December 31, 2019. It was up 17.1% for the year. The latest price is $146.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $126.31 | $127.10 | $126.03 | $126.98 | 4,435,000 |
December 30 2019 | $126.90 | $127.26 | $126.25 | $126.48 | 2,923,300 |
December 27 2019 | $127.26 | $127.57 | $126.69 | $126.87 | 3,432,700 |
December 26 2019 | $127.06 | $127.25 | $126.36 | $126.94 | 3,019,300 |
December 24 2019 | $127.09 | $127.10 | $126.45 | $127.03 | 4,238,900 |
December 23 2019 | $126.86 | $127.75 | $126.52 | $127.47 | 6,558,700 |
December 20 2019 | $127.86 | $128.69 | $126.05 | $127.14 | 14,532,800 |
December 19 2019 | $125.25 | $126.99 | $125.01 | $126.52 | 9,414,700 |
December 18 2019 | $125.11 | $125.24 | $124.25 | $124.64 | 7,849,200 |
December 17 2019 | $124.48 | $125.39 | $124.06 | $124.97 | 10,722,400 |
December 16 2019 | $123.37 | $124.35 | $123.16 | $123.43 | 5,353,100 |
December 13 2019 | $122.83 | $123.43 | $122.14 | $123.07 | 4,257,200 |
December 12 2019 | $123.02 | $123.66 | $122.50 | $123.03 | 5,012,400 |
December 11 2019 | $122.68 | $123.59 | $122.42 | $122.72 | 6,631,500 |
December 10 2019 | $122.56 | $122.74 | $121.79 | $121.86 | 5,310,300 |
December 09 2019 | $122.21 | $122.57 | $121.92 | $122.30 | 4,241,000 |
December 06 2019 | $121.40 | $123.24 | $121.40 | $122.20 | 6,640,400 |
December 05 2019 | $121.30 | $121.65 | $120.08 | $121.48 | 5,472,900 |
December 04 2019 | $120.56 | $121.64 | $120.16 | $121.33 | 7,257,300 |
December 03 2019 | $119.18 | $119.65 | $118.52 | $119.40 | 5,741,400 |
December 02 2019 | $119.88 | $120.00 | $119.13 | $119.57 | 4,717,100 |
November 29 2019 | $119.78 | $120.36 | $119.20 | $119.68 | 3,278,900 |
November 27 2019 | $119.40 | $120.34 | $119.17 | $119.91 | 5,523,000 |
November 26 2019 | $118.79 | $119.55 | $117.65 | $119.40 | 10,636,500 |
November 25 2019 | $119.31 | $119.82 | $118.59 | $119.41 | 6,111,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
