jnj stock price 2012

The closing price for Johnson & Johnson (JNJ) in 2012 was $49.83, on December 31, 2012. It was up 10.8% for the year. The latest price is $162.72.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2012
$49.22
$49.84
$49.18
$49.83
12,770,000
December 28 2012
$49.65
$49.81
$49.35
$49.39
9,691,100
December 27 2012
$49.85
$50.05
$49.62
$49.83
10,700,400
December 26 2012
$49.73
$50.02
$49.68
$49.88
7,737,300
December 24 2012
$49.99
$50.05
$49.72
$49.78
5,006,500
December 21 2012
$50.16
$50.30
$49.80
$49.95
22,142,300
December 20 2012
$50.29
$50.40
$50.11
$50.30
11,775,800
December 19 2012
$50.41
$50.69
$50.21
$50.21
11,865,600
December 18 2012
$50.52
$50.54
$50.12
$50.44
16,352,400
December 17 2012
$50.36
$50.60
$50.32
$50.43
14,317,200
December 14 2012
$50.20
$50.37
$50.11
$50.25
10,263,600
December 13 2012
$50.40
$50.47
$50.20
$50.30
8,838,900
December 12 2012
$50.62
$50.74
$50.37
$50.44
11,783,300
December 11 2012
$50.42
$50.91
$50.30
$50.54
14,933,700
December 10 2012
$49.95
$50.33
$49.95
$50.19
9,700,300
December 07 2012
$49.79
$50.13
$49.66
$50.08
10,021,300
December 06 2012
$50.00
$50.00
$49.62
$49.80
9,459,200
December 05 2012
$49.71
$49.97
$49.46
$49.74
11,037,100
December 04 2012
$49.46
$50.11
$49.37
$49.66
14,278,100
December 03 2012
$49.62
$49.71
$49.31
$49.51
9,928,900
November 30 2012
$49.33
$49.71
$49.18
$49.57
13,480,700
November 29 2012
$49.39
$49.45
$49.09
$49.21
9,853,400
November 28 2012
$48.85
$49.32
$48.77
$49.26
9,983,200
November 27 2012
$49.06
$49.16
$48.86
$48.92
8,763,200
November 26 2012
$49.14
$49.41
$48.92
$49.12
9,884,800
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.