The closing price for Johnson & Johnson (JNJ) between 1973 and 1978 was $0.65, on December 29, 1978. It was down 43.4% in that time. The latest price is $174.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1978 | $0.69 | $0.69 | $0.63 | $0.65 | 32,428,800 |
November 1978 | $0.67 | $0.70 | $0.66 | $0.68 | 30,057,600 |
October 1978 | $0.74 | $0.75 | $0.63 | $0.65 | 50,659,200 |
September 1978 | $0.75 | $0.79 | $0.72 | $0.74 | 29,846,400 |
August 1978 | $0.75 | $0.78 | $0.74 | $0.75 | 40,233,600 |
July 1978 | $0.72 | $0.75 | $0.71 | $0.75 | 38,054,400 |
June 1978 | $0.68 | $0.74 | $0.68 | $0.72 | 56,894,400 |
May 1978 | $0.68 | $0.71 | $0.65 | $0.68 | 52,209,600 |
April 1978 | $0.60 | $0.68 | $0.58 | $0.68 | 53,544,000 |
March 1978 | $0.59 | $0.63 | $0.59 | $0.60 | 32,256,000 |
February 1978 | $0.62 | $0.63 | $0.58 | $0.59 | 19,392,000 |
January 1978 | $0.68 | $0.68 | $0.61 | $0.62 | 34,598,400 |
December 1977 | $0.66 | $0.68 | $0.64 | $0.68 | 33,052,800 |
November 1977 | $0.64 | $0.66 | $0.61 | $0.65 | 38,083,200 |
October 1977 | $0.65 | $0.66 | $0.61 | $0.65 | 40,963,200 |
September 1977 | $0.64 | $0.65 | $0.63 | $0.65 | 25,344,000 |
August 1977 | $0.61 | $0.67 | $0.60 | $0.64 | 41,539,200 |
July 1977 | $0.62 | $0.63 | $0.60 | $0.61 | 35,577,600 |
June 1977 | $0.58 | $0.65 | $0.58 | $0.62 | 46,435,200 |
May 1977 | $0.56 | $0.60 | $0.55 | $0.57 | 39,825,600 |
April 1977 | $0.59 | $0.61 | $0.55 | $0.56 | 36,052,800 |
March 1977 | $0.59 | $0.64 | $0.59 | $0.59 | 39,148,800 |
February 1977 | $0.60 | $0.63 | $0.58 | $0.59 | 31,996,800 |
January 1977 | $0.68 | $0.69 | $0.58 | $0.60 | 37,008,000 |
December 1976 | $0.68 | $0.70 | $0.63 | $0.69 | 69,758,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
