The average closing price for Johnson & Johnson (JNJ) in 2012 was $44.97. It was up 10.8% for the year. The latest price is $269.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $47.38 | $47.97 | $47.34 | $47.96 | 12,770,000 |
December 28 2012 | $47.79 | $47.94 | $47.50 | $47.54 | 9,691,100 |
December 27 2012 | $47.99 | $48.17 | $47.76 | $47.96 | 10,700,400 |
December 26 2012 | $47.86 | $48.14 | $47.81 | $48.01 | 7,737,300 |
December 24 2012 | $48.12 | $48.17 | $47.86 | $47.91 | 5,006,500 |
December 21 2012 | $48.28 | $48.41 | $47.94 | $48.08 | 22,142,300 |
December 20 2012 | $48.40 | $48.51 | $48.23 | $48.41 | 11,775,800 |
December 19 2012 | $48.52 | $48.79 | $48.33 | $48.33 | 11,865,600 |
December 18 2012 | $48.62 | $48.65 | $48.24 | $48.55 | 16,352,400 |
December 17 2012 | $48.47 | $48.70 | $48.43 | $48.54 | 14,317,200 |
December 14 2012 | $48.32 | $48.48 | $48.23 | $48.37 | 10,263,600 |
December 13 2012 | $48.51 | $48.58 | $48.32 | $48.41 | 8,838,900 |
December 12 2012 | $48.72 | $48.83 | $48.48 | $48.55 | 11,783,300 |
December 11 2012 | $48.53 | $49.00 | $48.41 | $48.65 | 14,933,700 |
December 10 2012 | $48.07 | $48.44 | $48.07 | $48.31 | 9,700,300 |
December 07 2012 | $47.92 | $48.25 | $47.80 | $48.20 | 10,021,300 |
December 06 2012 | $48.13 | $48.13 | $47.76 | $47.93 | 9,459,200 |
December 05 2012 | $47.85 | $48.09 | $47.61 | $47.88 | 11,037,100 |
December 04 2012 | $47.61 | $48.23 | $47.52 | $47.80 | 14,278,100 |
December 03 2012 | $47.76 | $47.84 | $47.46 | $47.66 | 9,928,900 |
November 30 2012 | $47.48 | $47.84 | $47.34 | $47.71 | 13,480,700 |
November 29 2012 | $47.53 | $47.60 | $47.25 | $47.36 | 9,853,400 |
November 28 2012 | $47.01 | $47.47 | $46.94 | $47.41 | 9,983,200 |
November 27 2012 | $47.22 | $47.31 | $47.03 | $47.08 | 8,763,200 |
November 26 2012 | $47.29 | $47.55 | $47.09 | $47.27 | 9,884,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.