The closing price for Johnson & Johnson (JNJ) in 2005 was $33.11, on December 30, 2005. It was down 3.3% for the year. The latest price is $266.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.11 | $33.20 | $33.07 | $33.11 | 5,261,300 |
December 29 2005 | $33.35 | $33.44 | $33.08 | $33.20 | 5,325,100 |
December 28 2005 | $33.22 | $33.42 | $33.22 | $33.29 | 5,610,700 |
December 27 2005 | $33.67 | $33.72 | $33.21 | $33.22 | 6,324,400 |
December 23 2005 | $33.77 | $33.89 | $33.61 | $33.67 | 3,591,100 |
December 22 2005 | $33.59 | $33.78 | $33.37 | $33.78 | 5,179,300 |
December 21 2005 | $33.60 | $33.72 | $33.44 | $33.54 | 6,282,100 |
December 20 2005 | $33.56 | $33.71 | $33.43 | $33.49 | 6,946,700 |
December 19 2005 | $33.91 | $34.16 | $33.66 | $33.71 | 10,644,700 |
December 16 2005 | $33.24 | $33.80 | $33.16 | $33.53 | 13,197,200 |
December 15 2005 | $33.14 | $33.25 | $33.06 | $33.15 | 6,942,400 |
December 14 2005 | $33.28 | $33.32 | $33.09 | $33.12 | 10,199,000 |
December 13 2005 | $33.13 | $33.33 | $33.05 | $33.20 | 12,785,300 |
December 12 2005 | $33.14 | $33.20 | $33.06 | $33.14 | 7,960,900 |
December 09 2005 | $33.06 | $33.25 | $33.05 | $33.11 | 8,133,600 |
December 08 2005 | $33.08 | $33.47 | $32.99 | $33.10 | 10,410,200 |
December 07 2005 | $33.27 | $33.31 | $32.93 | $33.08 | 14,366,800 |
December 06 2005 | $33.75 | $33.75 | $33.28 | $33.32 | 14,812,500 |
December 05 2005 | $33.94 | $34.16 | $33.46 | $33.64 | 21,946,801 |
December 02 2005 | $33.94 | $34.05 | $33.72 | $33.72 | 6,818,000 |
December 01 2005 | $34.08 | $34.19 | $33.96 | $33.99 | 6,963,600 |
November 30 2005 | $34.16 | $34.51 | $34.01 | $34.02 | 7,692,400 |
November 29 2005 | $34.60 | $34.61 | $34.14 | $34.16 | 8,675,700 |
November 28 2005 | $34.57 | $34.68 | $34.27 | $34.38 | 12,698,500 |
November 25 2005 | $34.21 | $34.35 | $34.13 | $34.24 | 5,094,100 |
Daily pricing data for Johnson & Johnson dates back to 11/5/1984, and may be incomplete.