johnson & johnson stock 2014

Johnson & Johnson (JNJ) returned 17.9% in 2014.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2014
$78.25
$78.62
$77.46
$77.48
6,202,100
December 30 2014
$78.11
$78.39
$77.85
$78.07
4,371,700
December 29 2014
$77.53
$78.31
$77.51
$78.05
4,273,400
December 26 2014
$77.85
$78.31
$77.57
$77.85
2,951,000
December 24 2014
$77.34
$78.05
$77.34
$77.50
3,415,100
December 23 2014
$79.03
$79.22
$77.00
$77.27
10,171,700
December 22 2014
$78.31
$79.16
$78.30
$79.09
8,124,500
December 19 2014
$79.01
$79.57
$78.17
$78.21
19,154,400
December 18 2014
$78.26
$79.15
$77.61
$79.14
11,756,800
December 17 2014
$76.52
$77.42
$76.10
$77.11
10,207,600
December 16 2014
$76.67
$77.96
$75.95
$76.14
10,209,200
December 15 2014
$77.63
$77.85
$76.79
$77.03
12,110,600
December 12 2014
$79.02
$79.19
$77.35
$77.38
8,325,500
December 11 2014
$78.43
$79.51
$78.07
$79.08
7,114,600
December 10 2014
$79.74
$79.99
$78.65
$78.72
9,416,400
December 09 2014
$80.19
$80.37
$79.20
$80.06
7,214,300
December 08 2014
$80.34
$80.68
$80.13
$80.41
6,499,300
December 05 2014
$79.68
$80.57
$79.45
$80.40
6,449,700
December 04 2014
$80.09
$80.25
$79.56
$79.70
6,697,600
December 03 2014
$80.42
$80.76
$79.76
$79.82
8,957,400
December 02 2014
$80.00
$80.42
$79.65
$80.40
6,184,400
December 01 2014
$79.94
$80.62
$79.54
$80.05
5,638,800
November 28 2014
$79.74
$80.63
$79.53
$80.21
5,881,200
November 26 2014
$79.11
$79.47
$78.99
$79.44
5,503,700
November 25 2014
$79.27
$79.42
$79.06
$79.06
7,367,900