The closing price for Johnson & Johnson (JNJ) in 2014 was $76.99, on December 31, 2014. It was up 17.9% for the year. The latest price is $227.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $77.76 | $78.13 | $76.97 | $76.99 | 6,202,100 |
December 30 2014 | $77.62 | $77.90 | $77.35 | $77.58 | 4,371,700 |
December 29 2014 | $77.05 | $77.82 | $77.02 | $77.55 | 4,273,400 |
December 26 2014 | $77.36 | $77.82 | $77.08 | $77.35 | 2,951,000 |
December 24 2014 | $76.85 | $77.55 | $76.85 | $77.01 | 3,415,100 |
December 23 2014 | $78.53 | $78.72 | $76.52 | $76.78 | 10,171,700 |
December 22 2014 | $77.82 | $78.66 | $77.80 | $78.59 | 8,124,500 |
December 19 2014 | $78.51 | $79.07 | $77.68 | $77.72 | 19,154,400 |
December 18 2014 | $77.77 | $78.65 | $77.12 | $78.64 | 11,756,800 |
December 17 2014 | $76.04 | $76.93 | $75.62 | $76.63 | 10,207,600 |
December 16 2014 | $76.19 | $77.46 | $75.47 | $75.66 | 10,209,200 |
December 15 2014 | $77.14 | $77.35 | $76.30 | $76.54 | 12,110,600 |
December 12 2014 | $78.53 | $78.69 | $76.86 | $76.89 | 8,325,500 |
December 11 2014 | $77.94 | $79.01 | $77.58 | $78.58 | 7,114,600 |
December 10 2014 | $79.23 | $79.49 | $78.16 | $78.22 | 9,416,400 |
December 09 2014 | $79.68 | $79.87 | $78.70 | $79.56 | 7,214,300 |
December 08 2014 | $79.83 | $80.17 | $79.62 | $79.90 | 6,499,300 |
December 05 2014 | $79.17 | $80.06 | $78.94 | $79.89 | 6,449,700 |
December 04 2014 | $79.59 | $79.74 | $79.06 | $79.20 | 6,697,600 |
December 03 2014 | $79.92 | $80.25 | $79.26 | $79.31 | 8,957,400 |
December 02 2014 | $79.50 | $79.91 | $79.15 | $79.89 | 6,184,400 |
December 01 2014 | $79.44 | $80.12 | $79.04 | $79.54 | 5,638,800 |
November 28 2014 | $79.23 | $80.12 | $79.03 | $79.70 | 5,881,200 |
November 26 2014 | $78.61 | $78.97 | $78.49 | $78.94 | 5,503,700 |
November 25 2014 | $78.77 | $78.92 | $78.56 | $78.56 | 7,367,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
