The closing price for Johnson & Johnson (JNJ) in 2012 was $48.48, on December 31, 2012. It was up 10.8% for the year. The latest price is $240.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $47.89 | $48.49 | $47.85 | $48.48 | 12,770,000 |
December 28 2012 | $48.30 | $48.46 | $48.01 | $48.05 | 9,691,100 |
December 27 2012 | $48.50 | $48.69 | $48.28 | $48.48 | 10,700,400 |
December 26 2012 | $48.38 | $48.66 | $48.33 | $48.53 | 7,737,300 |
December 24 2012 | $48.64 | $48.69 | $48.37 | $48.43 | 5,006,500 |
December 21 2012 | $48.80 | $48.93 | $48.46 | $48.60 | 22,142,300 |
December 20 2012 | $48.93 | $49.04 | $48.75 | $48.93 | 11,775,800 |
December 19 2012 | $49.04 | $49.32 | $48.85 | $48.85 | 11,865,600 |
December 18 2012 | $49.15 | $49.18 | $48.76 | $49.07 | 16,352,400 |
December 17 2012 | $49.00 | $49.23 | $48.95 | $49.06 | 14,317,200 |
December 14 2012 | $48.84 | $49.01 | $48.75 | $48.89 | 10,263,600 |
December 13 2012 | $49.04 | $49.11 | $48.84 | $48.93 | 8,838,900 |
December 12 2012 | $49.25 | $49.36 | $49.00 | $49.08 | 11,783,300 |
December 11 2012 | $49.06 | $49.53 | $48.93 | $49.18 | 14,933,700 |
December 10 2012 | $48.59 | $48.97 | $48.59 | $48.83 | 9,700,300 |
December 07 2012 | $48.44 | $48.77 | $48.32 | $48.73 | 10,021,300 |
December 06 2012 | $48.65 | $48.65 | $48.28 | $48.45 | 9,459,200 |
December 05 2012 | $48.37 | $48.61 | $48.12 | $48.39 | 11,037,100 |
December 04 2012 | $48.12 | $48.75 | $48.03 | $48.32 | 14,278,100 |
December 03 2012 | $48.28 | $48.36 | $47.97 | $48.17 | 9,928,900 |
November 30 2012 | $47.99 | $48.36 | $47.85 | $48.23 | 13,480,700 |
November 29 2012 | $48.05 | $48.11 | $47.76 | $47.87 | 9,853,400 |
November 28 2012 | $47.52 | $47.99 | $47.45 | $47.92 | 9,983,200 |
November 27 2012 | $47.73 | $47.83 | $47.54 | $47.59 | 8,763,200 |
November 26 2012 | $47.81 | $48.07 | $47.60 | $47.78 | 9,884,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
