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 $162.92.
| 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.
