The closing price for Johnson & Johnson (JNJ) in 1981 was $0.80, on December 31, 1981. It was up 14.5% for the year. The latest price is $256.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1981 | $0.79 | $0.80 | $0.79 | $0.80 | 2,124,800 |
December 30 1981 | $0.78 | $0.79 | $0.78 | $0.79 | 801,600 |
December 29 1981 | $0.78 | $0.78 | $0.78 | $0.78 | 1,492,800 |
December 28 1981 | $0.78 | $0.79 | $0.78 | $0.78 | 859,200 |
December 24 1981 | $0.77 | $0.78 | $0.77 | $0.78 | 531,200 |
December 23 1981 | $0.77 | $0.78 | $0.76 | $0.77 | 1,332,800 |
December 22 1981 | $0.77 | $0.77 | $0.76 | $0.77 | 1,664,000 |
December 21 1981 | $0.76 | $0.77 | $0.76 | $0.77 | 1,257,600 |
December 18 1981 | $0.75 | $0.77 | $0.75 | $0.76 | 1,697,600 |
December 17 1981 | $0.75 | $0.76 | $0.75 | $0.75 | 1,467,200 |
December 16 1981 | $0.76 | $0.76 | $0.73 | $0.75 | 601,600 |
December 15 1981 | $0.75 | $0.76 | $0.74 | $0.76 | 1,313,600 |
December 14 1981 | $0.78 | $0.78 | $0.75 | $0.75 | 3,411,200 |
December 11 1981 | $0.77 | $0.78 | $0.77 | $0.78 | 1,774,400 |
December 10 1981 | $0.77 | $0.77 | $0.77 | $0.77 | 3,046,400 |
December 09 1981 | $0.78 | $0.78 | $0.77 | $0.77 | 3,345,600 |
December 08 1981 | $0.78 | $0.78 | $0.77 | $0.78 | 1,804,800 |
December 07 1981 | $0.78 | $0.79 | $0.78 | $0.78 | 2,153,600 |
December 04 1981 | $0.78 | $0.78 | $0.77 | $0.78 | 2,342,400 |
December 03 1981 | $0.78 | $0.78 | $0.77 | $0.78 | 1,651,200 |
December 02 1981 | $0.80 | $0.80 | $0.78 | $0.78 | 1,084,800 |
December 01 1981 | $0.81 | $0.81 | $0.80 | $0.80 | 3,353,600 |
November 30 1981 | $0.79 | $0.82 | $0.79 | $0.81 | 2,958,400 |
November 27 1981 | $0.79 | $0.79 | $0.78 | $0.79 | 1,372,800 |
November 25 1981 | $0.79 | $0.80 | $0.79 | $0.79 | 3,486,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.