The average closing price for Johnson & Johnson (JNJ) in 2004 was $29.92. It was up 25.2% for the year. The latest price is $269.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $34.42 | $34.44 | $34.22 | $34.26 | 2,949,600 |
December 30 2004 | $34.42 | $34.49 | $34.31 | $34.33 | 3,206,800 |
December 29 2004 | $34.36 | $34.42 | $34.23 | $34.32 | 4,583,100 |
December 28 2004 | $34.45 | $34.52 | $34.36 | $34.45 | 4,089,000 |
December 27 2004 | $34.46 | $34.57 | $34.32 | $34.32 | 4,677,700 |
December 23 2004 | $34.06 | $34.45 | $34.06 | $34.36 | 5,552,700 |
December 22 2004 | $33.66 | $34.26 | $33.66 | $34.20 | 6,678,000 |
December 21 2004 | $34.08 | $34.09 | $33.83 | $34.01 | 9,117,100 |
December 20 2004 | $34.35 | $34.52 | $33.99 | $34.07 | 8,646,100 |
December 17 2004 | $34.02 | $34.71 | $34.01 | $34.35 | 18,006,800 |
December 16 2004 | $33.39 | $34.71 | $33.25 | $34.28 | 28,705,900 |
December 15 2004 | $32.98 | $33.16 | $32.75 | $32.90 | 7,329,000 |
December 14 2004 | $32.69 | $33.26 | $32.59 | $33.19 | 7,057,700 |
December 13 2004 | $32.68 | $32.86 | $32.20 | $32.76 | 8,681,000 |
December 10 2004 | $33.22 | $33.82 | $32.55 | $32.55 | 8,732,900 |
December 09 2004 | $33.04 | $33.23 | $32.82 | $33.12 | 7,539,100 |
December 08 2004 | $32.92 | $33.20 | $32.85 | $33.04 | 5,990,700 |
December 07 2004 | $32.98 | $33.47 | $32.61 | $32.64 | 11,385,900 |
December 06 2004 | $33.31 | $33.49 | $33.31 | $33.41 | 3,369,400 |
December 03 2004 | $33.36 | $33.66 | $33.23 | $33.45 | 6,053,700 |
December 02 2004 | $32.95 | $33.50 | $32.90 | $33.36 | 6,167,000 |
December 01 2004 | $32.59 | $33.11 | $32.54 | $33.06 | 5,431,500 |
November 30 2004 | $32.47 | $32.82 | $32.42 | $32.59 | 8,543,200 |
November 29 2004 | $32.68 | $32.91 | $32.36 | $32.52 | 5,021,800 |
November 26 2004 | $32.58 | $32.84 | $32.57 | $32.66 | 1,672,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.