The average closing price for Johnson & Johnson (JNJ) in 2009 was $34.97. It was up 10.7% for the year. The latest price is $269.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.05 | $40.05 | $39.56 | $39.61 | 6,962,300 |
December 30 2009 | $39.84 | $39.99 | $39.68 | $39.92 | 5,602,100 |
December 29 2009 | $40.03 | $40.22 | $39.92 | $39.94 | 6,661,900 |
December 28 2009 | $39.91 | $39.97 | $39.83 | $39.94 | 5,693,500 |
December 24 2009 | $39.78 | $39.87 | $39.68 | $39.79 | 2,433,900 |
December 23 2009 | $39.69 | $39.87 | $39.69 | $39.71 | 6,360,400 |
December 22 2009 | $39.55 | $39.86 | $39.55 | $39.68 | 7,124,600 |
December 21 2009 | $39.75 | $39.97 | $39.50 | $39.56 | 11,125,400 |
December 18 2009 | $39.82 | $39.82 | $39.30 | $39.58 | 22,171,000 |
December 17 2009 | $39.63 | $39.84 | $39.49 | $39.65 | 10,088,900 |
December 16 2009 | $39.94 | $40.02 | $39.82 | $39.85 | 13,333,300 |
December 15 2009 | $39.81 | $39.85 | $39.63 | $39.81 | 10,717,800 |
December 14 2009 | $40.10 | $40.22 | $39.88 | $39.95 | 8,172,500 |
December 11 2009 | $39.81 | $40.07 | $39.80 | $39.88 | 7,194,100 |
December 10 2009 | $39.76 | $39.97 | $39.60 | $39.83 | 8,841,900 |
December 09 2009 | $39.60 | $39.60 | $39.38 | $39.59 | 8,911,600 |
December 08 2009 | $39.66 | $39.75 | $39.31 | $39.51 | 11,073,800 |
December 07 2009 | $39.65 | $39.82 | $39.47 | $39.58 | 9,106,500 |
December 04 2009 | $39.81 | $40.14 | $39.46 | $39.58 | 14,992,400 |
December 03 2009 | $39.39 | $39.81 | $39.28 | $39.46 | 12,520,100 |
December 02 2009 | $39.06 | $39.50 | $39.01 | $39.28 | 10,896,100 |
December 01 2009 | $38.71 | $39.15 | $38.71 | $39.06 | 12,302,300 |
November 30 2009 | $38.61 | $38.73 | $38.27 | $38.64 | 10,815,400 |
November 27 2009 | $38.45 | $38.80 | $38.13 | $38.67 | 6,081,200 |
November 25 2009 | $38.98 | $39.01 | $38.70 | $38.93 | 7,186,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.