The closing price for Johnson & Johnson (JNJ) in 2004 was $35.30, on December 31, 2004. It was up 25.2% for the year. The latest price is $175.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $35.45 | $35.48 | $35.25 | $35.30 | 2,949,600 |
December 30 2004 | $35.45 | $35.53 | $35.34 | $35.37 | 3,206,800 |
December 29 2004 | $35.40 | $35.45 | $35.26 | $35.36 | 4,583,100 |
December 28 2004 | $35.49 | $35.56 | $35.40 | $35.49 | 4,089,000 |
December 27 2004 | $35.50 | $35.61 | $35.36 | $35.36 | 4,677,700 |
December 23 2004 | $35.09 | $35.49 | $35.09 | $35.40 | 5,552,700 |
December 22 2004 | $34.67 | $35.29 | $34.67 | $35.23 | 6,678,000 |
December 21 2004 | $35.11 | $35.12 | $34.85 | $35.04 | 9,117,100 |
December 20 2004 | $35.39 | $35.56 | $35.02 | $35.10 | 8,646,100 |
December 17 2004 | $35.04 | $35.76 | $35.04 | $35.39 | 18,006,800 |
December 16 2004 | $34.40 | $35.75 | $34.26 | $35.31 | 28,705,900 |
December 15 2004 | $33.98 | $34.16 | $33.74 | $33.89 | 7,329,000 |
December 14 2004 | $33.67 | $34.27 | $33.58 | $34.19 | 7,057,700 |
December 13 2004 | $33.66 | $33.85 | $33.17 | $33.75 | 8,681,000 |
December 10 2004 | $34.22 | $34.84 | $33.53 | $33.53 | 8,732,900 |
December 09 2004 | $34.03 | $34.23 | $33.81 | $34.12 | 7,539,100 |
December 08 2004 | $33.91 | $34.20 | $33.84 | $34.03 | 5,990,700 |
December 07 2004 | $33.98 | $34.48 | $33.59 | $33.62 | 11,385,900 |
December 06 2004 | $34.32 | $34.50 | $34.32 | $34.41 | 3,369,400 |
December 03 2004 | $34.36 | $34.67 | $34.23 | $34.46 | 6,053,700 |
December 02 2004 | $33.94 | $34.51 | $33.89 | $34.37 | 6,167,000 |
December 01 2004 | $33.58 | $34.11 | $33.52 | $34.06 | 5,431,500 |
November 30 2004 | $33.45 | $33.81 | $33.39 | $33.57 | 8,543,200 |
November 29 2004 | $33.67 | $33.90 | $33.34 | $33.50 | 5,021,800 |
November 26 2004 | $33.56 | $33.83 | $33.56 | $33.64 | 1,672,900 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
