The closing price for Johnson & Johnson (JNJ) in 2008 was $36.17, on December 31, 2008. It was down 7.5% for the year. The latest price is $207.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.78 | $36.31 | $35.71 | $36.17 | 11,920,500 |
December 30 2008 | $35.36 | $35.77 | $35.23 | $35.77 | 10,880,600 |
December 29 2008 | $35.42 | $35.60 | $34.67 | $35.16 | 9,860,100 |
December 26 2008 | $35.58 | $35.88 | $35.19 | $35.41 | 4,249,100 |
December 24 2008 | $35.55 | $35.65 | $35.22 | $35.41 | 3,633,700 |
December 23 2008 | $35.79 | $36.24 | $35.42 | $35.48 | 10,555,500 |
December 22 2008 | $35.78 | $36.00 | $35.10 | $35.63 | 14,157,000 |
December 19 2008 | $36.00 | $36.37 | $35.39 | $35.58 | 23,131,200 |
December 18 2008 | $36.00 | $36.43 | $35.36 | $35.67 | 18,919,300 |
December 17 2008 | $35.70 | $35.91 | $35.31 | $35.54 | 15,634,400 |
December 16 2008 | $35.34 | $36.13 | $34.84 | $36.03 | 17,915,200 |
December 15 2008 | $34.90 | $35.30 | $34.43 | $34.95 | 12,984,300 |
December 12 2008 | $34.59 | $34.85 | $34.11 | $34.61 | 14,749,700 |
December 11 2008 | $34.70 | $35.58 | $34.49 | $35.22 | 15,953,500 |
December 10 2008 | $35.56 | $35.56 | $34.37 | $34.95 | 13,131,200 |
December 09 2008 | $35.64 | $35.67 | $34.77 | $34.95 | 13,779,200 |
December 08 2008 | $35.71 | $36.14 | $34.92 | $35.53 | 16,361,100 |
December 05 2008 | $33.77 | $35.29 | $33.40 | $35.21 | 16,614,100 |
December 04 2008 | $34.72 | $34.83 | $33.57 | $33.97 | 17,053,600 |
December 03 2008 | $33.91 | $35.07 | $33.56 | $34.66 | 18,783,300 |
December 02 2008 | $33.92 | $34.46 | $33.22 | $34.36 | 16,081,100 |
December 01 2008 | $34.86 | $34.96 | $33.39 | $33.45 | 18,847,200 |
November 28 2008 | $35.35 | $35.53 | $34.84 | $35.42 | 7,688,500 |
November 26 2008 | $34.84 | $35.37 | $34.17 | $35.23 | 18,507,700 |
November 25 2008 | $36.27 | $36.28 | $34.74 | $35.49 | 21,416,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
