The closing price for Johnson & Johnson (JNJ) in 2005 was $34.40, on December 30, 2005. It was down 3.3% for the year. The latest price is $165.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.40 | $34.49 | $34.36 | $34.40 | 5,261,300 |
December 29 2005 | $34.65 | $34.75 | $34.37 | $34.49 | 5,325,100 |
December 28 2005 | $34.52 | $34.72 | $34.52 | $34.59 | 5,603,100 |
December 27 2005 | $34.99 | $35.03 | $34.50 | $34.52 | 6,324,400 |
December 23 2005 | $35.09 | $35.21 | $34.92 | $34.98 | 3,591,100 |
December 22 2005 | $34.89 | $35.10 | $34.67 | $35.10 | 5,179,100 |
December 21 2005 | $34.91 | $35.03 | $34.75 | $34.85 | 6,282,100 |
December 20 2005 | $34.87 | $35.03 | $34.73 | $34.79 | 6,946,700 |
December 19 2005 | $35.23 | $35.49 | $34.97 | $35.03 | 10,639,100 |
December 16 2005 | $34.53 | $35.12 | $34.45 | $34.84 | 13,197,200 |
December 15 2005 | $34.43 | $34.55 | $34.35 | $34.44 | 6,942,500 |
December 14 2005 | $34.57 | $34.62 | $34.38 | $34.41 | 10,199,000 |
December 13 2005 | $34.42 | $34.63 | $34.34 | $34.49 | 12,785,500 |
December 12 2005 | $34.43 | $34.49 | $34.35 | $34.43 | 7,960,900 |
December 09 2005 | $34.35 | $34.55 | $34.33 | $34.40 | 8,127,100 |
December 08 2005 | $34.37 | $34.77 | $34.27 | $34.39 | 10,415,400 |
December 07 2005 | $34.57 | $34.60 | $34.21 | $34.37 | 14,538,400 |
December 06 2005 | $35.06 | $35.06 | $34.57 | $34.61 | 14,823,200 |
December 05 2005 | $35.26 | $35.49 | $34.76 | $34.95 | 21,946,800 |
December 02 2005 | $35.27 | $35.38 | $35.03 | $35.04 | 6,818,000 |
December 01 2005 | $35.40 | $35.52 | $35.28 | $35.31 | 6,963,600 |
November 30 2005 | $35.49 | $35.85 | $35.33 | $35.35 | 7,696,000 |
November 29 2005 | $35.95 | $35.95 | $35.47 | $35.49 | 8,675,700 |
November 28 2005 | $35.92 | $36.03 | $35.60 | $35.72 | 12,698,500 |
November 25 2005 | $35.55 | $35.68 | $35.46 | $35.58 | 5,094,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
