The closing price for Johnson & Johnson (JNJ) in 2009 was $39.80, on December 31, 2009. It was up 10.7% for the year. The latest price is $258.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $40.24 | $40.24 | $39.76 | $39.80 | 6,962,300 |
December 30 2009 | $40.03 | $40.19 | $39.88 | $40.11 | 5,602,100 |
December 29 2009 | $40.22 | $40.42 | $40.12 | $40.13 | 6,661,900 |
December 28 2009 | $40.11 | $40.16 | $40.03 | $40.13 | 5,693,500 |
December 24 2009 | $39.98 | $40.07 | $39.87 | $39.98 | 2,433,900 |
December 23 2009 | $39.88 | $40.07 | $39.88 | $39.90 | 6,360,400 |
December 22 2009 | $39.74 | $40.05 | $39.74 | $39.88 | 7,124,600 |
December 21 2009 | $39.95 | $40.17 | $39.69 | $39.76 | 11,125,400 |
December 18 2009 | $40.01 | $40.01 | $39.50 | $39.78 | 22,171,000 |
December 17 2009 | $39.82 | $40.03 | $39.68 | $39.84 | 10,088,900 |
December 16 2009 | $40.14 | $40.22 | $40.01 | $40.05 | 13,333,300 |
December 15 2009 | $40.00 | $40.05 | $39.83 | $40.01 | 10,717,800 |
December 14 2009 | $40.29 | $40.42 | $40.08 | $40.14 | 8,172,500 |
December 11 2009 | $40.01 | $40.27 | $40.00 | $40.08 | 7,194,100 |
December 10 2009 | $39.95 | $40.17 | $39.79 | $40.03 | 8,841,900 |
December 09 2009 | $39.80 | $39.80 | $39.57 | $39.79 | 8,911,600 |
December 08 2009 | $39.86 | $39.95 | $39.51 | $39.71 | 11,073,800 |
December 07 2009 | $39.85 | $40.02 | $39.67 | $39.78 | 9,106,500 |
December 04 2009 | $40.01 | $40.34 | $39.65 | $39.77 | 14,992,400 |
December 03 2009 | $39.58 | $40.00 | $39.47 | $39.65 | 12,520,100 |
December 02 2009 | $39.25 | $39.70 | $39.21 | $39.48 | 10,896,100 |
December 01 2009 | $38.90 | $39.34 | $38.90 | $39.25 | 12,302,300 |
November 30 2009 | $38.80 | $38.92 | $38.46 | $38.83 | 10,815,400 |
November 27 2009 | $38.64 | $38.99 | $38.32 | $38.87 | 6,081,200 |
November 25 2009 | $39.17 | $39.21 | $38.89 | $39.12 | 7,186,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.