The closing price for Johnson & Johnson (JNJ) in 2007 was $38.76, on December 31, 2007. It was up 3.4% for the year. The latest price is $248.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $39.11 | $39.13 | $38.68 | $38.76 | 8,515,000 |
December 28 2007 | $39.38 | $39.48 | $38.96 | $39.16 | 5,279,200 |
December 27 2007 | $39.00 | $39.51 | $38.94 | $39.13 | 7,623,400 |
December 26 2007 | $39.51 | $39.51 | $39.15 | $39.26 | 6,399,800 |
December 24 2007 | $39.29 | $39.69 | $39.28 | $39.44 | 2,772,000 |
December 21 2007 | $39.14 | $39.63 | $39.14 | $39.54 | 19,689,500 |
December 20 2007 | $39.33 | $39.33 | $39.07 | $39.13 | 11,029,400 |
December 19 2007 | $39.28 | $39.38 | $39.06 | $39.13 | 8,853,900 |
December 18 2007 | $39.46 | $39.46 | $39.04 | $39.35 | 12,275,400 |
December 17 2007 | $39.19 | $39.38 | $39.06 | $39.26 | 12,357,700 |
December 14 2007 | $39.28 | $39.48 | $39.17 | $39.28 | 9,492,100 |
December 13 2007 | $39.23 | $39.52 | $39.18 | $39.44 | 7,775,900 |
December 12 2007 | $39.52 | $39.75 | $38.95 | $39.35 | 19,269,400 |
December 11 2007 | $39.40 | $39.50 | $39.22 | $39.26 | 10,231,500 |
December 10 2007 | $39.36 | $39.52 | $39.20 | $39.40 | 8,315,100 |
December 07 2007 | $39.81 | $39.81 | $39.28 | $39.33 | 12,058,400 |
December 06 2007 | $39.63 | $39.74 | $39.38 | $39.69 | 7,604,500 |
December 05 2007 | $39.20 | $39.67 | $39.20 | $39.64 | 9,752,700 |
December 04 2007 | $39.19 | $39.64 | $39.17 | $39.49 | 8,107,400 |
December 03 2007 | $39.30 | $39.57 | $39.11 | $39.35 | 9,768,100 |
November 30 2007 | $39.83 | $39.96 | $39.06 | $39.37 | 16,655,400 |
November 29 2007 | $39.51 | $39.90 | $39.26 | $39.75 | 11,035,900 |
November 28 2007 | $39.43 | $39.80 | $38.97 | $39.72 | 15,187,400 |
November 27 2007 | $39.28 | $39.45 | $39.07 | $39.36 | 15,183,000 |
November 26 2007 | $38.79 | $39.57 | $38.58 | $39.15 | 15,977,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.