The closing price for Johnson & Johnson (JNJ) in 2007 was $40.08, on December 31, 2007. It was up 3.4% for the year. The latest price is $161.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $40.43 | $40.46 | $39.99 | $40.08 | 8,515,000 |
December 28 2007 | $40.71 | $40.82 | $40.28 | $40.49 | 5,279,200 |
December 27 2007 | $40.32 | $40.85 | $40.26 | $40.46 | 7,623,400 |
December 26 2007 | $40.85 | $40.85 | $40.47 | $40.59 | 6,399,800 |
December 24 2007 | $40.62 | $41.04 | $40.61 | $40.78 | 2,772,000 |
December 21 2007 | $40.47 | $40.97 | $40.47 | $40.88 | 19,689,500 |
December 20 2007 | $40.67 | $40.67 | $40.40 | $40.46 | 11,029,400 |
December 19 2007 | $40.61 | $40.71 | $40.38 | $40.45 | 8,853,900 |
December 18 2007 | $40.80 | $40.80 | $40.37 | $40.68 | 12,275,400 |
December 17 2007 | $40.52 | $40.71 | $40.38 | $40.59 | 12,357,700 |
December 14 2007 | $40.61 | $40.82 | $40.49 | $40.61 | 9,492,100 |
December 13 2007 | $40.56 | $40.86 | $40.51 | $40.78 | 7,775,900 |
December 12 2007 | $40.86 | $41.10 | $40.27 | $40.68 | 19,269,400 |
December 11 2007 | $40.73 | $40.84 | $40.55 | $40.59 | 10,231,500 |
December 10 2007 | $40.70 | $40.86 | $40.53 | $40.73 | 8,315,100 |
December 07 2007 | $41.16 | $41.16 | $40.61 | $40.67 | 12,058,400 |
December 06 2007 | $40.97 | $41.08 | $40.71 | $41.04 | 7,604,500 |
December 05 2007 | $40.53 | $41.01 | $40.53 | $40.98 | 9,752,700 |
December 04 2007 | $40.52 | $40.98 | $40.50 | $40.82 | 8,107,400 |
December 03 2007 | $40.63 | $40.91 | $40.44 | $40.68 | 9,768,100 |
November 30 2007 | $41.18 | $41.31 | $40.38 | $40.70 | 16,655,400 |
November 29 2007 | $40.85 | $41.26 | $40.59 | $41.10 | 11,035,900 |
November 28 2007 | $40.76 | $41.15 | $40.29 | $41.07 | 15,187,400 |
November 27 2007 | $40.61 | $40.79 | $40.40 | $40.70 | 15,183,000 |
November 26 2007 | $40.11 | $40.91 | $39.89 | $40.48 | 15,977,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
