The closing price for Johnson & Johnson (JNJ) in 2005 was $33.65, on December 30, 2005. It was down 3.3% for the year. The latest price is $227.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.65 | $33.73 | $33.61 | $33.65 | 5,261,300 |
December 29 2005 | $33.89 | $33.98 | $33.61 | $33.73 | 5,325,100 |
December 28 2005 | $33.76 | $33.96 | $33.76 | $33.83 | 5,603,100 |
December 27 2005 | $34.22 | $34.26 | $33.74 | $33.76 | 6,324,400 |
December 23 2005 | $34.32 | $34.44 | $34.16 | $34.21 | 3,591,100 |
December 22 2005 | $34.13 | $34.33 | $33.91 | $34.33 | 5,179,100 |
December 21 2005 | $34.14 | $34.26 | $33.98 | $34.09 | 6,282,100 |
December 20 2005 | $34.11 | $34.26 | $33.97 | $34.03 | 6,946,700 |
December 19 2005 | $34.46 | $34.71 | $34.21 | $34.26 | 10,639,100 |
December 16 2005 | $33.78 | $34.35 | $33.70 | $34.07 | 13,197,200 |
December 15 2005 | $33.68 | $33.79 | $33.59 | $33.68 | 6,942,500 |
December 14 2005 | $33.82 | $33.86 | $33.63 | $33.65 | 10,199,000 |
December 13 2005 | $33.67 | $33.87 | $33.59 | $33.73 | 12,785,500 |
December 12 2005 | $33.68 | $33.74 | $33.60 | $33.68 | 7,960,900 |
December 09 2005 | $33.59 | $33.79 | $33.58 | $33.65 | 8,127,100 |
December 08 2005 | $33.61 | $34.01 | $33.52 | $33.64 | 10,415,400 |
December 07 2005 | $33.81 | $33.84 | $33.46 | $33.61 | 14,538,400 |
December 06 2005 | $34.29 | $34.29 | $33.82 | $33.86 | 14,823,200 |
December 05 2005 | $34.49 | $34.71 | $34.00 | $34.18 | 21,946,800 |
December 02 2005 | $34.49 | $34.60 | $34.26 | $34.27 | 6,818,000 |
December 01 2005 | $34.63 | $34.75 | $34.51 | $34.54 | 6,963,600 |
November 30 2005 | $34.71 | $35.07 | $34.56 | $34.57 | 7,696,000 |
November 29 2005 | $35.16 | $35.17 | $34.69 | $34.71 | 8,675,700 |
November 28 2005 | $35.13 | $35.24 | $34.82 | $34.94 | 12,698,500 |
November 25 2005 | $34.77 | $34.90 | $34.68 | $34.80 | 5,094,100 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
