The closing price for Johnson & Johnson (JNJ) in 2012 was $48.74, on December 31, 2012. It was up 10.8% for the year. The latest price is $229.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $48.14 | $48.75 | $48.10 | $48.74 | 12,770,000 |
December 28 2012 | $48.56 | $48.72 | $48.27 | $48.31 | 9,691,100 |
December 27 2012 | $48.76 | $48.95 | $48.53 | $48.73 | 10,700,400 |
December 26 2012 | $48.64 | $48.92 | $48.59 | $48.79 | 7,737,300 |
December 24 2012 | $48.89 | $48.95 | $48.63 | $48.69 | 5,006,500 |
December 21 2012 | $49.06 | $49.19 | $48.71 | $48.86 | 22,142,300 |
December 20 2012 | $49.19 | $49.30 | $49.01 | $49.19 | 11,775,800 |
December 19 2012 | $49.30 | $49.58 | $49.11 | $49.11 | 11,865,600 |
December 18 2012 | $49.41 | $49.44 | $49.02 | $49.33 | 16,352,400 |
December 17 2012 | $49.26 | $49.49 | $49.21 | $49.33 | 14,317,200 |
December 14 2012 | $49.10 | $49.27 | $49.01 | $49.15 | 10,263,600 |
December 13 2012 | $49.30 | $49.37 | $49.10 | $49.19 | 8,838,900 |
December 12 2012 | $49.51 | $49.62 | $49.26 | $49.34 | 11,783,300 |
December 11 2012 | $49.32 | $49.80 | $49.19 | $49.44 | 14,933,700 |
December 10 2012 | $48.85 | $49.23 | $48.85 | $49.09 | 9,700,300 |
December 07 2012 | $48.70 | $49.03 | $48.57 | $48.98 | 10,021,300 |
December 06 2012 | $48.91 | $48.91 | $48.53 | $48.71 | 9,459,200 |
December 05 2012 | $48.62 | $48.87 | $48.38 | $48.65 | 11,037,100 |
December 04 2012 | $48.38 | $49.01 | $48.29 | $48.57 | 14,278,100 |
December 03 2012 | $48.53 | $48.62 | $48.23 | $48.43 | 9,928,900 |
November 30 2012 | $48.25 | $48.62 | $48.10 | $48.48 | 13,480,700 |
November 29 2012 | $48.30 | $48.37 | $48.01 | $48.13 | 9,853,400 |
November 28 2012 | $47.77 | $48.24 | $47.70 | $48.18 | 9,983,200 |
November 27 2012 | $47.98 | $48.08 | $47.79 | $47.84 | 8,763,200 |
November 26 2012 | $48.06 | $48.32 | $47.85 | $48.04 | 9,884,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
