The closing price for Johnson & Johnson (JNJ) in January 2005 was $36.32, on January 31, 2005. It was up 2.1% for the month. The latest price is $163.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $36.45 | $36.46 | $36.12 | $36.32 | 6,168,900 |
January 28 2005 | $36.14 | $36.38 | $36.07 | $36.27 | 6,968,700 |
January 27 2005 | $36.13 | $36.29 | $36.03 | $36.05 | 6,360,100 |
January 26 2005 | $35.50 | $36.47 | $35.22 | $36.29 | 12,781,800 |
January 25 2005 | $34.75 | $35.84 | $34.75 | $35.77 | 11,172,300 |
January 24 2005 | $34.72 | $34.76 | $34.35 | $34.52 | 5,938,600 |
January 21 2005 | $35.00 | $35.13 | $34.72 | $34.72 | 6,426,300 |
January 20 2005 | $35.26 | $35.33 | $35.03 | $35.08 | 5,274,600 |
January 19 2005 | $35.38 | $35.52 | $35.17 | $35.26 | 4,697,100 |
January 18 2005 | $34.93 | $35.40 | $34.93 | $35.38 | 6,122,900 |
January 14 2005 | $35.05 | $35.22 | $34.93 | $35.19 | 6,820,200 |
January 13 2005 | $35.45 | $35.53 | $34.73 | $34.79 | 9,014,700 |
January 12 2005 | $35.34 | $35.59 | $35.12 | $35.54 | 6,093,800 |
January 11 2005 | $35.28 | $35.42 | $35.16 | $35.30 | 4,880,000 |
January 10 2005 | $35.21 | $35.49 | $35.14 | $35.42 | 5,419,300 |
January 07 2005 | $35.35 | $35.36 | $35.12 | $35.14 | 5,037,800 |
January 06 2005 | $35.22 | $35.41 | $35.19 | $35.27 | 5,277,500 |
January 05 2005 | $35.29 | $35.41 | $35.13 | $35.17 | 6,888,100 |
January 04 2005 | $35.42 | $35.50 | $35.15 | $35.19 | 6,989,600 |
January 03 2005 | $35.56 | $35.67 | $35.19 | $35.31 | 7,859,500 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.