The closing price for Johnson & Johnson (JNJ) in 2004 was $35.60, on December 31, 2004. It was up 25.2% for the year. The latest price is $165.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $35.76 | $35.78 | $35.55 | $35.60 | 2,949,600 |
December 30 2004 | $35.76 | $35.83 | $35.64 | $35.67 | 3,206,800 |
December 29 2004 | $35.70 | $35.76 | $35.56 | $35.66 | 4,583,100 |
December 28 2004 | $35.79 | $35.87 | $35.70 | $35.79 | 4,089,000 |
December 27 2004 | $35.80 | $35.91 | $35.66 | $35.66 | 4,677,700 |
December 23 2004 | $35.39 | $35.79 | $35.39 | $35.70 | 5,552,700 |
December 22 2004 | $34.97 | $35.59 | $34.97 | $35.53 | 6,678,000 |
December 21 2004 | $35.41 | $35.42 | $35.15 | $35.34 | 9,117,100 |
December 20 2004 | $35.69 | $35.87 | $35.32 | $35.40 | 8,646,100 |
December 17 2004 | $35.34 | $36.06 | $35.34 | $35.69 | 18,006,800 |
December 16 2004 | $34.69 | $36.06 | $34.55 | $35.62 | 28,705,900 |
December 15 2004 | $34.27 | $34.45 | $34.03 | $34.18 | 7,329,000 |
December 14 2004 | $33.96 | $34.56 | $33.86 | $34.48 | 7,057,700 |
December 13 2004 | $33.95 | $34.14 | $33.45 | $34.04 | 8,681,000 |
December 10 2004 | $34.52 | $35.13 | $33.82 | $33.82 | 8,732,900 |
December 09 2004 | $34.32 | $34.52 | $34.10 | $34.41 | 7,539,100 |
December 08 2004 | $34.20 | $34.49 | $34.13 | $34.32 | 5,990,700 |
December 07 2004 | $34.27 | $34.77 | $33.88 | $33.91 | 11,385,900 |
December 06 2004 | $34.61 | $34.80 | $34.61 | $34.71 | 3,369,400 |
December 03 2004 | $34.66 | $34.97 | $34.53 | $34.75 | 6,053,700 |
December 02 2004 | $34.23 | $34.80 | $34.18 | $34.66 | 6,167,000 |
December 01 2004 | $33.86 | $34.40 | $33.80 | $34.35 | 5,431,500 |
November 30 2004 | $33.74 | $34.10 | $33.68 | $33.86 | 8,543,200 |
November 29 2004 | $33.95 | $34.19 | $33.62 | $33.79 | 5,021,800 |
November 26 2004 | $33.85 | $34.12 | $33.84 | $33.93 | 1,672,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
