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 $161.77.
| 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.
