The closing price for Johnson & Johnson (JNJ) in 2013 was $65.62, on December 31, 2013. It was up 32.9% for the year. The latest price is $234.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $66.03 | $66.07 | $65.30 | $65.62 | 6,348,200 |
December 30 2013 | $66.03 | $66.13 | $65.72 | $66.13 | 4,370,100 |
December 27 2013 | $66.46 | $66.60 | $66.04 | $66.16 | 3,511,300 |
December 26 2013 | $65.90 | $66.30 | $65.75 | $66.30 | 3,459,100 |
December 24 2013 | $66.04 | $66.19 | $65.80 | $65.95 | 3,147,300 |
December 23 2013 | $66.31 | $66.40 | $65.74 | $65.93 | 5,312,200 |
December 20 2013 | $65.88 | $66.45 | $65.88 | $65.98 | 11,265,000 |
December 19 2013 | $66.20 | $66.20 | $65.50 | $65.90 | 7,341,000 |
December 18 2013 | $65.16 | $66.38 | $64.31 | $66.37 | 9,691,100 |
December 17 2013 | $65.41 | $65.43 | $64.84 | $64.95 | 8,794,000 |
December 16 2013 | $65.50 | $66.14 | $65.31 | $65.46 | 6,623,000 |
December 13 2013 | $65.52 | $65.81 | $65.25 | $65.45 | 7,909,000 |
December 12 2013 | $66.51 | $66.53 | $65.24 | $65.31 | 12,285,700 |
December 11 2013 | $67.63 | $67.67 | $66.65 | $66.71 | 9,424,300 |
December 10 2013 | $67.76 | $67.91 | $67.32 | $67.44 | 7,576,600 |
December 09 2013 | $67.56 | $67.69 | $67.13 | $67.66 | 6,974,500 |
December 06 2013 | $67.06 | $67.69 | $66.93 | $67.66 | 7,280,400 |
December 05 2013 | $66.93 | $67.08 | $66.38 | $66.61 | 8,666,200 |
December 04 2013 | $67.17 | $67.52 | $66.72 | $67.08 | 6,218,500 |
December 03 2013 | $67.49 | $67.75 | $66.99 | $67.32 | 9,061,100 |
December 02 2013 | $67.64 | $67.82 | $67.32 | $67.54 | 5,827,400 |
November 29 2013 | $68.23 | $68.42 | $67.65 | $67.82 | 4,106,800 |
November 27 2013 | $68.30 | $68.33 | $67.78 | $68.05 | 4,603,800 |
November 26 2013 | $68.48 | $68.68 | $68.04 | $68.10 | 7,267,600 |
November 25 2013 | $68.41 | $68.77 | $68.12 | $68.51 | 6,374,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
