The closing price for Johnson & Johnson (JNJ) in 2016 was $89.81, on December 30, 2016. It was up 16.5% for the year. The latest price is $227.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $90.27 | $90.42 | $89.63 | $89.81 | 5,506,700 |
December 29 2016 | $89.83 | $90.32 | $89.65 | $90.03 | 2,993,600 |
December 28 2016 | $90.33 | $90.55 | $89.69 | $89.72 | 3,278,300 |
December 27 2016 | $90.34 | $90.43 | $89.94 | $90.36 | 3,232,600 |
December 23 2016 | $89.96 | $90.68 | $89.88 | $90.40 | 2,992,500 |
December 22 2016 | $89.65 | $90.06 | $88.77 | $89.99 | 4,602,300 |
December 21 2016 | $90.58 | $90.58 | $89.44 | $89.89 | 5,907,600 |
December 20 2016 | $90.41 | $90.62 | $89.58 | $90.16 | 5,715,200 |
December 19 2016 | $90.48 | $90.94 | $90.38 | $90.44 | 6,310,800 |
December 16 2016 | $90.75 | $90.78 | $90.01 | $90.33 | 11,291,100 |
December 15 2016 | $89.90 | $90.36 | $89.56 | $90.34 | 6,738,100 |
December 14 2016 | $90.52 | $91.44 | $89.32 | $89.64 | 9,378,700 |
December 13 2016 | $90.06 | $90.40 | $89.65 | $90.34 | 7,051,600 |
December 12 2016 | $87.85 | $89.96 | $87.76 | $89.93 | 9,544,600 |
December 09 2016 | $86.85 | $87.64 | $86.68 | $87.51 | 7,672,100 |
December 08 2016 | $86.17 | $86.68 | $85.69 | $86.52 | 7,774,900 |
December 07 2016 | $87.22 | $87.22 | $85.22 | $86.61 | 11,761,100 |
December 06 2016 | $87.50 | $88.24 | $87.19 | $87.35 | 6,530,400 |
December 05 2016 | $87.62 | $87.64 | $87.10 | $87.26 | 5,451,600 |
December 02 2016 | $87.09 | $87.72 | $86.87 | $87.28 | 6,167,700 |
December 01 2016 | $86.81 | $86.95 | $86.53 | $86.82 | 8,143,300 |
November 30 2016 | $87.46 | $87.71 | $86.76 | $86.76 | 11,178,500 |
November 29 2016 | $88.05 | $88.41 | $87.44 | $87.68 | 7,799,600 |
November 28 2016 | $88.70 | $88.96 | $88.13 | $88.19 | 9,065,700 |
November 25 2016 | $88.56 | $89.05 | $88.38 | $88.97 | 3,433,300 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
