The closing price for Johnson & Johnson (JNJ) in 2005 was $34.11, on December 30, 2005. It was down 3.3% for the year. The latest price is $154.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.11 | $34.20 | $34.07 | $34.11 | 5,261,300 |
December 29 2005 | $34.35 | $34.45 | $34.08 | $34.20 | 5,325,100 |
December 28 2005 | $34.22 | $34.43 | $34.22 | $34.29 | 5,603,100 |
December 27 2005 | $34.69 | $34.74 | $34.21 | $34.22 | 6,324,400 |
December 23 2005 | $34.79 | $34.91 | $34.63 | $34.68 | 3,591,100 |
December 22 2005 | $34.60 | $34.80 | $34.37 | $34.80 | 5,179,100 |
December 21 2005 | $34.61 | $34.74 | $34.45 | $34.55 | 6,282,100 |
December 20 2005 | $34.58 | $34.73 | $34.43 | $34.50 | 6,946,700 |
December 19 2005 | $34.93 | $35.19 | $34.68 | $34.73 | 10,639,100 |
December 16 2005 | $34.24 | $34.82 | $34.16 | $34.54 | 13,197,200 |
December 15 2005 | $34.14 | $34.25 | $34.05 | $34.14 | 6,942,500 |
December 14 2005 | $34.28 | $34.33 | $34.09 | $34.12 | 10,199,000 |
December 13 2005 | $34.13 | $34.34 | $34.05 | $34.20 | 12,785,500 |
December 12 2005 | $34.14 | $34.20 | $34.06 | $34.14 | 7,960,900 |
December 09 2005 | $34.05 | $34.25 | $34.04 | $34.11 | 8,127,100 |
December 08 2005 | $34.08 | $34.48 | $33.98 | $34.10 | 10,415,400 |
December 07 2005 | $34.28 | $34.31 | $33.92 | $34.08 | 14,538,400 |
December 06 2005 | $34.76 | $34.76 | $34.28 | $34.32 | 14,823,200 |
December 05 2005 | $34.96 | $35.19 | $34.47 | $34.65 | 21,946,800 |
December 02 2005 | $34.97 | $35.08 | $34.74 | $34.74 | 6,818,000 |
December 01 2005 | $35.10 | $35.22 | $34.98 | $35.01 | 6,963,600 |
November 30 2005 | $35.19 | $35.55 | $35.03 | $35.05 | 7,696,000 |
November 29 2005 | $35.64 | $35.65 | $35.17 | $35.19 | 8,675,700 |
November 28 2005 | $35.61 | $35.73 | $35.30 | $35.42 | 12,698,500 |
November 25 2005 | $35.25 | $35.38 | $35.16 | $35.27 | 5,094,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
