The closing price for Johnson & Johnson (JNJ) in November 2007 was $39.18, on November 30, 2007. It was up 5.2% for the month. The latest price is $248.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $39.64 | $39.76 | $38.86 | $39.18 | 16,655,400 |
November 29 2007 | $39.32 | $39.71 | $39.07 | $39.56 | 11,035,900 |
November 28 2007 | $39.23 | $39.60 | $38.78 | $39.53 | 15,187,400 |
November 27 2007 | $39.08 | $39.26 | $38.88 | $39.17 | 15,183,000 |
November 26 2007 | $38.60 | $39.37 | $38.40 | $38.96 | 15,977,400 |
November 23 2007 | $38.98 | $38.98 | $38.27 | $38.68 | 5,964,700 |
November 21 2007 | $38.51 | $38.88 | $38.47 | $38.59 | 14,971,600 |
November 20 2007 | $38.99 | $39.05 | $38.62 | $38.88 | 15,463,500 |
November 19 2007 | $38.77 | $39.09 | $38.76 | $38.85 | 19,230,900 |
November 16 2007 | $38.62 | $38.96 | $38.27 | $38.94 | 15,135,600 |
November 15 2007 | $38.37 | $38.68 | $38.24 | $38.44 | 11,491,600 |
November 14 2007 | $38.62 | $38.68 | $38.36 | $38.45 | 12,128,500 |
November 13 2007 | $38.35 | $38.71 | $38.24 | $38.69 | 16,501,000 |
November 12 2007 | $38.15 | $38.48 | $37.35 | $38.11 | 17,582,900 |
November 09 2007 | $36.70 | $37.79 | $36.70 | $37.45 | 16,168,600 |
November 08 2007 | $36.77 | $37.30 | $36.76 | $37.12 | 16,433,400 |
November 07 2007 | $36.84 | $37.09 | $36.63 | $36.73 | 10,751,600 |
November 06 2007 | $37.07 | $37.30 | $36.87 | $37.13 | 7,820,100 |
November 05 2007 | $36.79 | $37.28 | $36.79 | $37.07 | 10,137,400 |
November 02 2007 | $37.20 | $37.36 | $36.99 | $37.23 | 9,896,700 |
November 01 2007 | $37.24 | $37.58 | $37.08 | $37.16 | 11,156,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.