The closing price for Johnson & Johnson (JNJ) in January 2009 was $34.32, on January 30, 2009. It was down 4.1% for the month. The latest price is $248.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $34.62 | $34.74 | $34.06 | $34.32 | 13,858,500 |
January 29 2009 | $34.61 | $34.97 | $34.30 | $34.68 | 16,159,300 |
January 28 2009 | $34.65 | $34.96 | $34.45 | $34.84 | 18,096,400 |
January 27 2009 | $33.82 | $34.35 | $33.62 | $34.24 | 14,771,500 |
January 26 2009 | $33.44 | $33.88 | $33.20 | $33.65 | 16,347,800 |
January 23 2009 | $33.41 | $33.55 | $32.78 | $33.30 | 21,334,000 |
January 22 2009 | $33.54 | $33.90 | $33.09 | $33.84 | 19,146,100 |
January 21 2009 | $34.26 | $34.26 | $32.78 | $33.53 | 22,306,100 |
January 20 2009 | $33.62 | $34.53 | $33.62 | $33.77 | 23,153,700 |
January 16 2009 | $34.55 | $34.55 | $33.69 | $34.18 | 20,746,500 |
January 15 2009 | $34.56 | $34.63 | $33.32 | $34.28 | 20,383,600 |
January 14 2009 | $34.84 | $34.86 | $34.14 | $34.48 | 16,707,900 |
January 13 2009 | $34.87 | $35.18 | $34.73 | $35.01 | 15,513,400 |
January 12 2009 | $35.15 | $35.35 | $34.60 | $34.71 | 15,253,100 |
January 09 2009 | $35.19 | $35.43 | $34.84 | $35.13 | 14,698,300 |
January 08 2009 | $35.50 | $35.63 | $34.88 | $35.12 | 17,345,400 |
January 07 2009 | $35.25 | $35.59 | $34.96 | $35.18 | 14,293,300 |
January 06 2009 | $35.90 | $35.96 | $35.04 | $35.51 | 22,097,600 |
January 05 2009 | $35.95 | $36.16 | $35.32 | $35.73 | 15,540,000 |
January 02 2009 | $35.78 | $36.29 | $35.13 | $36.09 | 11,638,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.