The closing price for Johnson & Johnson (JNJ) in 1976 was $0.49, on December 31, 1976. It was down 12.2% for the year. The latest price is $273.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1976 | $0.50 | $0.50 | $0.49 | $0.49 | 1,502,400 |
December 30 1976 | $0.49 | $0.50 | $0.49 | $0.50 | 1,238,400 |
December 29 1976 | $0.48 | $0.49 | $0.48 | $0.49 | 2,659,200 |
December 28 1976 | $0.48 | $0.48 | $0.48 | $0.48 | 3,000,000 |
December 27 1976 | $0.47 | $0.48 | $0.47 | $0.48 | 1,843,200 |
December 23 1976 | $0.46 | $0.47 | $0.46 | $0.46 | 2,510,400 |
December 22 1976 | $0.46 | $0.46 | $0.46 | $0.46 | 2,726,400 |
December 21 1976 | $0.46 | $0.46 | $0.45 | $0.46 | 3,475,200 |
December 20 1976 | $0.46 | $0.46 | $0.46 | $0.46 | 1,929,600 |
December 17 1976 | $0.46 | $0.47 | $0.46 | $0.46 | 3,652,800 |
December 16 1976 | $0.47 | $0.47 | $0.46 | $0.46 | 2,121,600 |
December 15 1976 | $0.47 | $0.47 | $0.47 | $0.47 | 2,092,800 |
December 14 1976 | $0.47 | $0.47 | $0.46 | $0.47 | 4,828,800 |
December 13 1976 | $0.46 | $0.47 | $0.46 | $0.47 | 2,534,400 |
December 10 1976 | $0.46 | $0.47 | $0.46 | $0.46 | 2,121,600 |
December 09 1976 | $0.46 | $0.46 | $0.46 | $0.46 | 4,387,200 |
December 08 1976 | $0.47 | $0.47 | $0.46 | $0.46 | 6,403,200 |
December 07 1976 | $0.47 | $0.48 | $0.47 | $0.47 | 2,404,800 |
December 06 1976 | $0.48 | $0.48 | $0.47 | $0.47 | 3,508,800 |
December 03 1976 | $0.47 | $0.48 | $0.46 | $0.48 | 2,793,600 |
December 02 1976 | $0.48 | $0.48 | $0.46 | $0.47 | 5,832,000 |
December 01 1976 | $0.49 | $0.49 | $0.48 | $0.48 | 6,192,000 |
November 30 1976 | $0.50 | $0.50 | $0.49 | $0.49 | 1,814,400 |
November 29 1976 | $0.50 | $0.50 | $0.50 | $0.50 | 758,400 |
November 26 1976 | $0.50 | $0.51 | $0.50 | $0.51 | 528,000 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.