The closing price for Johnson & Johnson (JNJ) in 2014 was $76.59, on December 31, 2014. It was up 17.9% for the year. The latest price is $228.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $77.35 | $77.71 | $76.56 | $76.59 | 6,202,100 |
December 30 2014 | $77.21 | $77.49 | $76.95 | $77.17 | 4,371,700 |
December 29 2014 | $76.64 | $77.41 | $76.62 | $77.14 | 4,273,400 |
December 26 2014 | $76.95 | $77.41 | $76.67 | $76.95 | 2,951,000 |
December 24 2014 | $76.45 | $77.14 | $76.45 | $76.60 | 3,415,100 |
December 23 2014 | $78.12 | $78.30 | $76.11 | $76.37 | 10,171,700 |
December 22 2014 | $77.41 | $78.24 | $77.39 | $78.18 | 8,124,500 |
December 19 2014 | $78.10 | $78.65 | $77.27 | $77.30 | 19,154,400 |
December 18 2014 | $77.36 | $78.23 | $76.71 | $78.23 | 11,756,800 |
December 17 2014 | $75.63 | $76.53 | $75.22 | $76.22 | 10,207,600 |
December 16 2014 | $75.79 | $77.06 | $75.07 | $75.26 | 10,209,200 |
December 15 2014 | $76.73 | $76.95 | $75.90 | $76.14 | 12,110,600 |
December 12 2014 | $78.11 | $78.27 | $76.45 | $76.48 | 8,325,500 |
December 11 2014 | $77.52 | $78.59 | $77.17 | $78.16 | 7,114,600 |
December 10 2014 | $78.81 | $79.07 | $77.74 | $77.81 | 9,416,400 |
December 09 2014 | $79.26 | $79.44 | $78.29 | $79.14 | 7,214,300 |
December 08 2014 | $79.41 | $79.74 | $79.20 | $79.48 | 6,499,300 |
December 05 2014 | $78.75 | $79.64 | $78.53 | $79.47 | 6,449,700 |
December 04 2014 | $79.16 | $79.32 | $78.64 | $78.78 | 6,697,600 |
December 03 2014 | $79.49 | $79.82 | $78.84 | $78.89 | 8,957,400 |
December 02 2014 | $79.08 | $79.49 | $78.73 | $79.47 | 6,184,400 |
December 01 2014 | $79.02 | $79.69 | $78.62 | $79.12 | 5,638,800 |
November 28 2014 | $78.81 | $79.70 | $78.61 | $79.28 | 5,881,200 |
November 26 2014 | $78.20 | $78.55 | $78.07 | $78.52 | 5,503,700 |
November 25 2014 | $78.35 | $78.51 | $78.15 | $78.15 | 7,367,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.