The lowest closing price for Johnson & Johnson (JNJ) since 2005 was $29.28, on March 9, 2009. It is up 303.8% in that time. The latest price is $144.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $154.75 | $155.00 | $143.52 | $144.75 | 116,409,951 |
November 2024 | $159.30 | $159.78 | $149.56 | $155.01 | 153,342,221 |
October 2024 | $161.14 | $165.42 | $157.52 | $158.59 | 133,026,800 |
September 2024 | $163.92 | $167.51 | $158.75 | $160.77 | 120,356,400 |
August 2024 | $156.03 | $164.66 | $154.03 | $164.54 | 150,664,500 |
July 2024 | $143.82 | $159.09 | $142.27 | $155.41 | 151,359,400 |
June 2024 | $144.98 | $147.41 | $141.66 | $143.90 | 132,521,000 |
May 2024 | $145.27 | $151.70 | $141.49 | $144.41 | 174,612,900 |
April 2024 | $154.04 | $154.46 | $139.79 | $141.22 | 175,712,200 |
March 2024 | $158.05 | $159.31 | $151.15 | $154.50 | 140,389,700 |
February 2024 | $153.31 | $158.47 | $150.09 | $157.62 | 158,288,200 |
January 2024 | $152.11 | $158.56 | $151.98 | $154.02 | 138,190,400 |
December 2023 | $151.64 | $155.11 | $147.11 | $151.93 | 146,527,600 |
November 2023 | $143.46 | $150.38 | $140.05 | $149.91 | 131,078,100 |
October 2023 | $149.45 | $153.16 | $139.39 | $142.65 | 152,893,600 |
September 2023 | $155.22 | $158.93 | $149.30 | $149.77 | 147,233,100 |
August 2023 | $158.83 | $168.00 | $155.09 | $155.47 | 1,084,847,100 |
July 2023 | $156.89 | $167.41 | $150.20 | $159.94 | 201,425,400 |
June 2023 | $147.54 | $158.73 | $146.21 | $158.02 | 146,413,700 |
May 2023 | $155.02 | $157.46 | $146.37 | $148.03 | 132,112,400 |
April 2023 | $146.82 | $158.46 | $145.86 | $155.11 | 146,069,800 |
March 2023 | $144.98 | $148.05 | $142.23 | $146.87 | 185,723,800 |
February 2023 | $153.34 | $156.49 | $145.01 | $145.22 | 164,776,500 |
January 2023 | $165.73 | $170.21 | $151.51 | $153.74 | 160,524,000 |
December 2022 | $168.40 | $170.32 | $163.76 | $166.19 | 129,803,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
