jnj stock price 2011

The closing price for Johnson & Johnson (JNJ) in 2011 was $44.96, on December 30, 2011. It was up 8.5% for the year. The latest price is $162.72.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2011
$44.96
$45.20
$44.92
$44.96
4,959,700
December 29 2011
$44.77
$45.27
$44.73
$45.16
5,702,400
December 28 2011
$45.22
$45.27
$44.76
$44.87
5,943,900
December 27 2011
$45.24
$45.46
$45.18
$45.26
4,995,100
December 23 2011
$44.72
$45.24
$44.68
$45.23
6,503,300
December 22 2011
$44.60
$44.74
$44.30
$44.68
7,428,000
December 21 2011
$44.43
$44.56
$44.27
$44.53
8,517,800
December 20 2011
$43.89
$44.37
$43.88
$44.23
12,247,700
December 19 2011
$44.00
$44.07
$43.43
$43.55
9,024,700
December 16 2011
$44.12
$44.13
$43.57
$44.08
19,214,300
December 15 2011
$43.63
$43.94
$43.58
$43.87
9,656,700
December 14 2011
$43.45
$43.72
$43.14
$43.31
9,802,400
December 13 2011
$43.93
$43.93
$43.28
$43.43
14,215,500
December 12 2011
$43.78
$44.01
$43.43
$43.54
10,808,700
December 09 2011
$44.09
$44.34
$43.86
$44.24
8,835,700
December 08 2011
$43.97
$44.18
$43.57
$43.72
9,566,800
December 07 2011
$43.58
$44.43
$43.44
$44.18
11,504,700
December 06 2011
$43.61
$43.83
$43.37
$43.52
10,417,800
December 05 2011
$43.94
$44.04
$43.09
$43.43
15,294,500
December 02 2011
$44.47
$44.48
$43.39
$43.51
15,792,800
December 01 2011
$44.34
$44.52
$44.11
$44.18
9,852,700
November 30 2011
$43.82
$44.38
$43.74
$44.37
15,032,600
November 29 2011
$43.06
$43.28
$42.82
$43.04
8,923,600
November 28 2011
$42.42
$42.99
$42.35
$42.76
11,678,000
November 25 2011
$42.03
$42.26
$41.85
$42.00
5,838,800
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.