The closing price for Johnson & Johnson (JNJ) in 2007 was $39.45, on December 31, 2007. It was up 3.4% for the year. The latest price is $176.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $39.80 | $39.82 | $39.36 | $39.45 | 8,515,000 |
December 28 2007 | $40.07 | $40.18 | $39.64 | $39.85 | 5,279,200 |
December 27 2007 | $39.68 | $40.20 | $39.63 | $39.82 | 7,623,400 |
December 26 2007 | $40.21 | $40.21 | $39.84 | $39.96 | 6,399,800 |
December 24 2007 | $39.99 | $40.39 | $39.97 | $40.14 | 2,772,000 |
December 21 2007 | $39.83 | $40.33 | $39.83 | $40.23 | 19,689,500 |
December 20 2007 | $40.03 | $40.03 | $39.76 | $39.82 | 11,029,400 |
December 19 2007 | $39.97 | $40.07 | $39.75 | $39.81 | 8,853,900 |
December 18 2007 | $40.16 | $40.16 | $39.73 | $40.05 | 12,275,400 |
December 17 2007 | $39.88 | $40.07 | $39.75 | $39.95 | 12,357,700 |
December 14 2007 | $39.97 | $40.18 | $39.86 | $39.97 | 9,492,100 |
December 13 2007 | $39.92 | $40.22 | $39.87 | $40.14 | 7,775,900 |
December 12 2007 | $40.22 | $40.45 | $39.64 | $40.04 | 19,269,400 |
December 11 2007 | $40.09 | $40.20 | $39.91 | $39.95 | 10,231,500 |
December 10 2007 | $40.06 | $40.22 | $39.89 | $40.09 | 8,315,100 |
December 07 2007 | $40.51 | $40.51 | $39.97 | $40.03 | 12,058,400 |
December 06 2007 | $40.33 | $40.44 | $40.07 | $40.39 | 7,604,500 |
December 05 2007 | $39.89 | $40.36 | $39.89 | $40.34 | 9,752,700 |
December 04 2007 | $39.89 | $40.34 | $39.86 | $40.18 | 8,107,400 |
December 03 2007 | $39.99 | $40.26 | $39.80 | $40.05 | 9,768,100 |
November 30 2007 | $40.54 | $40.66 | $39.74 | $40.06 | 16,655,400 |
November 29 2007 | $40.21 | $40.61 | $39.96 | $40.45 | 11,035,900 |
November 28 2007 | $40.12 | $40.50 | $39.66 | $40.42 | 15,187,400 |
November 27 2007 | $39.97 | $40.15 | $39.76 | $40.06 | 15,183,000 |
November 26 2007 | $39.48 | $40.26 | $39.26 | $39.84 | 15,977,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
