The closing price for Johnson & Johnson (JNJ) in 2014 was $76.14, on December 31, 2014. It was up 17.9% for the year. The latest price is $267.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $76.90 | $77.26 | $76.12 | $76.14 | 6,202,100 |
December 30 2014 | $76.76 | $77.04 | $76.50 | $76.72 | 4,371,700 |
December 29 2014 | $76.19 | $76.96 | $76.17 | $76.69 | 4,273,400 |
December 26 2014 | $76.50 | $76.96 | $76.23 | $76.50 | 2,951,000 |
December 24 2014 | $76.00 | $76.69 | $76.00 | $76.16 | 3,415,100 |
December 23 2014 | $77.66 | $77.84 | $75.67 | $75.93 | 10,171,700 |
December 22 2014 | $76.96 | $77.79 | $76.94 | $77.72 | 8,124,500 |
December 19 2014 | $77.64 | $78.19 | $76.82 | $76.85 | 19,154,400 |
December 18 2014 | $76.91 | $77.78 | $76.26 | $77.77 | 11,756,800 |
December 17 2014 | $75.19 | $76.08 | $74.78 | $75.78 | 10,207,600 |
December 16 2014 | $75.35 | $76.61 | $74.63 | $74.82 | 10,209,200 |
December 15 2014 | $76.29 | $76.50 | $75.46 | $75.70 | 12,110,600 |
December 12 2014 | $77.66 | $77.82 | $76.01 | $76.04 | 8,325,500 |
December 11 2014 | $77.07 | $78.14 | $76.72 | $77.71 | 7,114,600 |
December 10 2014 | $78.35 | $78.61 | $77.29 | $77.36 | 9,416,400 |
December 09 2014 | $78.80 | $78.98 | $77.83 | $78.67 | 7,214,300 |
December 08 2014 | $78.94 | $79.28 | $78.74 | $79.02 | 6,499,300 |
December 05 2014 | $78.30 | $79.18 | $78.07 | $79.01 | 6,449,700 |
December 04 2014 | $78.70 | $78.86 | $78.19 | $78.32 | 6,697,600 |
December 03 2014 | $79.03 | $79.36 | $78.38 | $78.43 | 8,957,400 |
December 02 2014 | $78.62 | $79.02 | $78.27 | $79.01 | 6,184,400 |
December 01 2014 | $78.56 | $79.23 | $78.17 | $78.66 | 5,638,800 |
November 28 2014 | $78.35 | $79.24 | $78.15 | $78.82 | 5,881,200 |
November 26 2014 | $77.74 | $78.09 | $77.62 | $78.06 | 5,503,700 |
November 25 2014 | $77.90 | $78.05 | $77.69 | $77.69 | 7,367,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.