The closing price for Johnson & Johnson (JNJ) in 2008 was $35.98, on December 31, 2008. It was down 7.5% for the year. The latest price is $243.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $35.59 | $36.12 | $35.53 | $35.98 | 11,920,500 |
December 30 2008 | $35.17 | $35.59 | $35.04 | $35.59 | 10,880,600 |
December 29 2008 | $35.23 | $35.41 | $34.49 | $34.97 | 9,860,100 |
December 26 2008 | $35.39 | $35.69 | $35.00 | $35.22 | 4,249,100 |
December 24 2008 | $35.36 | $35.46 | $35.04 | $35.22 | 3,633,700 |
December 23 2008 | $35.60 | $36.05 | $35.23 | $35.29 | 10,555,500 |
December 22 2008 | $35.59 | $35.81 | $34.92 | $35.44 | 14,157,000 |
December 19 2008 | $35.81 | $36.18 | $35.21 | $35.39 | 23,131,200 |
December 18 2008 | $35.81 | $36.24 | $35.18 | $35.48 | 18,919,300 |
December 17 2008 | $35.51 | $35.72 | $35.12 | $35.35 | 15,634,400 |
December 16 2008 | $35.15 | $35.93 | $34.66 | $35.84 | 17,915,200 |
December 15 2008 | $34.72 | $35.12 | $34.25 | $34.77 | 12,984,300 |
December 12 2008 | $34.41 | $34.67 | $33.93 | $34.43 | 14,749,700 |
December 11 2008 | $34.52 | $35.39 | $34.31 | $35.03 | 15,953,500 |
December 10 2008 | $35.38 | $35.38 | $34.18 | $34.76 | 13,131,200 |
December 09 2008 | $35.45 | $35.48 | $34.58 | $34.77 | 13,779,200 |
December 08 2008 | $35.53 | $35.95 | $34.73 | $35.35 | 16,361,100 |
December 05 2008 | $33.60 | $35.10 | $33.23 | $35.02 | 16,614,100 |
December 04 2008 | $34.53 | $34.65 | $33.40 | $33.79 | 17,053,600 |
December 03 2008 | $33.73 | $34.89 | $33.38 | $34.47 | 18,783,300 |
December 02 2008 | $33.75 | $34.28 | $33.05 | $34.18 | 16,081,100 |
December 01 2008 | $34.68 | $34.77 | $33.21 | $33.28 | 18,847,200 |
November 28 2008 | $35.16 | $35.34 | $34.66 | $35.23 | 7,688,500 |
November 26 2008 | $34.65 | $35.18 | $33.99 | $35.04 | 18,507,700 |
November 25 2008 | $36.08 | $36.08 | $34.56 | $35.30 | 21,416,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
