The closing price for Johnson & Johnson (JNJ) in 2008 was $36.98, on December 31, 2008. It was down 7.5% for the year. The latest price is $161.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.58 | $37.12 | $36.51 | $36.98 | 11,920,500 |
December 30 2008 | $36.15 | $36.58 | $36.02 | $36.58 | 10,880,600 |
December 29 2008 | $36.21 | $36.40 | $35.45 | $35.95 | 9,860,100 |
December 26 2008 | $36.37 | $36.68 | $35.98 | $36.20 | 4,249,100 |
December 24 2008 | $36.35 | $36.45 | $36.01 | $36.20 | 3,633,700 |
December 23 2008 | $36.59 | $37.05 | $36.21 | $36.27 | 10,555,500 |
December 22 2008 | $36.58 | $36.81 | $35.89 | $36.43 | 14,157,000 |
December 19 2008 | $36.81 | $37.18 | $36.19 | $36.37 | 23,131,200 |
December 18 2008 | $36.81 | $37.24 | $36.16 | $36.47 | 18,919,300 |
December 17 2008 | $36.50 | $36.71 | $36.10 | $36.34 | 15,634,400 |
December 16 2008 | $36.13 | $36.94 | $35.62 | $36.84 | 17,915,200 |
December 15 2008 | $35.69 | $36.09 | $35.20 | $35.74 | 12,984,300 |
December 12 2008 | $35.37 | $35.63 | $34.87 | $35.39 | 14,749,700 |
December 11 2008 | $35.48 | $36.37 | $35.27 | $36.01 | 15,953,500 |
December 10 2008 | $36.36 | $36.36 | $35.14 | $35.73 | 13,131,200 |
December 09 2008 | $36.44 | $36.47 | $35.54 | $35.74 | 13,779,200 |
December 08 2008 | $36.51 | $36.95 | $35.70 | $36.33 | 16,361,100 |
December 05 2008 | $34.53 | $36.08 | $34.15 | $36.00 | 16,614,100 |
December 04 2008 | $35.49 | $35.61 | $34.33 | $34.73 | 17,053,600 |
December 03 2008 | $34.67 | $35.86 | $34.31 | $35.43 | 18,783,300 |
December 02 2008 | $34.69 | $35.24 | $33.97 | $35.13 | 16,081,100 |
December 01 2008 | $35.64 | $35.74 | $34.13 | $34.20 | 18,847,200 |
November 28 2008 | $36.14 | $36.32 | $35.62 | $36.21 | 7,688,500 |
November 26 2008 | $35.62 | $36.16 | $34.94 | $36.02 | 18,507,700 |
November 25 2008 | $37.08 | $37.09 | $35.52 | $36.29 | 21,416,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
