The closing price for Johnson & Johnson (JNJ) in June 2005 was $35.44, on June 30, 2005. It was down 3.1% for the month. The latest price is $256.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $35.78 | $35.81 | $35.23 | $35.44 | 9,344,300 |
June 29 2005 | $35.96 | $35.98 | $35.66 | $35.82 | 7,808,300 |
June 28 2005 | $35.13 | $36.04 | $35.13 | $36.03 | 6,071,700 |
June 27 2005 | $35.73 | $35.94 | $35.71 | $35.80 | 6,900,200 |
June 24 2005 | $35.82 | $36.15 | $35.44 | $35.76 | 18,319,900 |
June 23 2005 | $35.92 | $36.04 | $35.55 | $35.63 | 8,927,500 |
June 22 2005 | $36.34 | $36.35 | $35.97 | $35.99 | 8,873,100 |
June 21 2005 | $36.18 | $36.37 | $36.10 | $36.28 | 8,668,900 |
June 20 2005 | $36.20 | $36.42 | $36.10 | $36.29 | 8,199,500 |
June 17 2005 | $36.40 | $36.40 | $35.67 | $36.29 | 14,288,000 |
June 16 2005 | $36.08 | $36.30 | $36.05 | $36.15 | 4,434,800 |
June 15 2005 | $36.29 | $36.29 | $36.00 | $36.18 | 4,655,300 |
June 14 2005 | $36.21 | $36.42 | $36.18 | $36.30 | 3,981,700 |
June 13 2005 | $36.12 | $36.51 | $36.11 | $36.24 | 5,413,400 |
June 10 2005 | $36.26 | $36.37 | $35.84 | $36.25 | 5,248,400 |
June 09 2005 | $36.16 | $36.46 | $36.07 | $36.39 | 5,228,900 |
June 08 2005 | $36.45 | $36.45 | $36.12 | $36.18 | 5,296,300 |
June 07 2005 | $36.39 | $36.50 | $36.27 | $36.28 | 5,520,700 |
June 06 2005 | $36.31 | $36.38 | $36.15 | $36.20 | 7,041,700 |
June 03 2005 | $36.44 | $36.51 | $36.18 | $36.23 | 6,526,000 |
June 02 2005 | $36.67 | $36.67 | $36.46 | $36.53 | 6,761,600 |
June 01 2005 | $36.59 | $36.87 | $36.56 | $36.70 | 4,966,200 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.