The closing price for Johnson & Johnson (JNJ) in 2009 was $41.15, on December 31, 2009. It was up 10.7% for the year. The latest price is $161.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $41.61 | $41.61 | $41.10 | $41.15 | 6,962,300 |
December 30 2009 | $41.39 | $41.55 | $41.23 | $41.47 | 5,602,100 |
December 29 2009 | $41.59 | $41.78 | $41.48 | $41.49 | 6,661,900 |
December 28 2009 | $41.47 | $41.52 | $41.38 | $41.49 | 5,693,500 |
December 24 2009 | $41.33 | $41.43 | $41.22 | $41.34 | 2,433,900 |
December 23 2009 | $41.24 | $41.43 | $41.24 | $41.25 | 6,360,400 |
December 22 2009 | $41.09 | $41.41 | $41.09 | $41.23 | 7,124,600 |
December 21 2009 | $41.30 | $41.53 | $41.04 | $41.10 | 11,125,400 |
December 18 2009 | $41.37 | $41.37 | $40.83 | $41.13 | 22,171,000 |
December 17 2009 | $41.17 | $41.39 | $41.02 | $41.19 | 10,088,900 |
December 16 2009 | $41.50 | $41.58 | $41.37 | $41.40 | 13,333,300 |
December 15 2009 | $41.36 | $41.40 | $41.18 | $41.36 | 10,717,800 |
December 14 2009 | $41.66 | $41.79 | $41.43 | $41.50 | 8,172,500 |
December 11 2009 | $41.36 | $41.63 | $41.35 | $41.43 | 7,194,100 |
December 10 2009 | $41.31 | $41.53 | $41.14 | $41.38 | 8,841,900 |
December 09 2009 | $41.15 | $41.15 | $40.91 | $41.13 | 8,911,600 |
December 08 2009 | $41.21 | $41.30 | $40.85 | $41.05 | 11,073,800 |
December 07 2009 | $41.20 | $41.38 | $41.01 | $41.13 | 9,106,500 |
December 04 2009 | $41.36 | $41.71 | $40.99 | $41.12 | 14,992,400 |
December 03 2009 | $40.92 | $41.36 | $40.81 | $40.99 | 12,520,100 |
December 02 2009 | $40.58 | $41.04 | $40.53 | $40.81 | 10,896,100 |
December 01 2009 | $40.22 | $40.67 | $40.22 | $40.58 | 12,302,300 |
November 30 2009 | $40.11 | $40.24 | $39.77 | $40.15 | 10,815,400 |
November 27 2009 | $39.94 | $40.31 | $39.62 | $40.18 | 6,081,200 |
November 25 2009 | $40.49 | $40.53 | $40.21 | $40.44 | 7,186,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
