The average closing price for Johnson & Johnson (JNJ) in 2012 was $45.19. It was up 10.8% for the year. The latest price is $259.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $47.61 | $48.21 | $47.57 | $48.20 | 12,770,000 |
December 28 2012 | $48.02 | $48.18 | $47.73 | $47.77 | 9,691,100 |
December 27 2012 | $48.22 | $48.41 | $47.99 | $48.19 | 10,700,400 |
December 26 2012 | $48.10 | $48.38 | $48.05 | $48.25 | 7,737,300 |
December 24 2012 | $48.35 | $48.41 | $48.09 | $48.15 | 5,006,500 |
December 21 2012 | $48.52 | $48.65 | $48.17 | $48.32 | 22,142,300 |
December 20 2012 | $48.64 | $48.75 | $48.47 | $48.65 | 11,775,800 |
December 19 2012 | $48.76 | $49.03 | $48.57 | $48.57 | 11,865,600 |
December 18 2012 | $48.86 | $48.89 | $48.48 | $48.79 | 16,352,400 |
December 17 2012 | $48.71 | $48.94 | $48.67 | $48.78 | 14,317,200 |
December 14 2012 | $48.56 | $48.72 | $48.47 | $48.61 | 10,263,600 |
December 13 2012 | $48.75 | $48.82 | $48.56 | $48.65 | 8,838,900 |
December 12 2012 | $48.96 | $49.07 | $48.72 | $48.79 | 11,783,300 |
December 11 2012 | $48.77 | $49.25 | $48.65 | $48.89 | 14,933,700 |
December 10 2012 | $48.31 | $48.68 | $48.31 | $48.54 | 9,700,300 |
December 07 2012 | $48.16 | $48.49 | $48.04 | $48.44 | 10,021,300 |
December 06 2012 | $48.37 | $48.37 | $47.99 | $48.17 | 9,459,200 |
December 05 2012 | $48.08 | $48.33 | $47.84 | $48.11 | 11,037,100 |
December 04 2012 | $47.84 | $48.47 | $47.75 | $48.04 | 14,278,100 |
December 03 2012 | $47.99 | $48.08 | $47.69 | $47.89 | 9,928,900 |
November 30 2012 | $47.71 | $48.08 | $47.57 | $47.95 | 13,480,700 |
November 29 2012 | $47.77 | $47.83 | $47.48 | $47.60 | 9,853,400 |
November 28 2012 | $47.25 | $47.71 | $47.17 | $47.64 | 9,983,200 |
November 27 2012 | $47.45 | $47.55 | $47.26 | $47.31 | 8,763,200 |
November 26 2012 | $47.53 | $47.79 | $47.32 | $47.51 | 9,884,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.