The closing price for Johnson & Johnson (JNJ) in 1981 was $0.98, on December 31, 1981. It was up 11.8% for the year. The latest price is $190.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1981 | $0.97 | $0.99 | $0.97 | $0.98 | 2,124,800 |
December 30 1981 | $0.96 | $0.97 | $0.96 | $0.97 | 801,600 |
December 29 1981 | $0.96 | $0.96 | $0.96 | $0.96 | 1,492,800 |
December 28 1981 | $0.96 | $0.97 | $0.95 | $0.96 | 859,200 |
December 24 1981 | $0.95 | $0.96 | $0.95 | $0.96 | 531,200 |
December 23 1981 | $0.94 | $0.95 | $0.93 | $0.95 | 1,332,800 |
December 22 1981 | $0.94 | $0.95 | $0.94 | $0.94 | 1,664,000 |
December 21 1981 | $0.94 | $0.95 | $0.94 | $0.94 | 1,257,600 |
December 18 1981 | $0.92 | $0.94 | $0.92 | $0.93 | 1,697,600 |
December 17 1981 | $0.92 | $0.93 | $0.92 | $0.92 | 1,467,200 |
December 16 1981 | $0.93 | $0.93 | $0.90 | $0.92 | 601,600 |
December 15 1981 | $0.93 | $0.93 | $0.91 | $0.93 | 1,313,600 |
December 14 1981 | $0.96 | $0.96 | $0.92 | $0.93 | 3,411,200 |
December 11 1981 | $0.95 | $0.96 | $0.94 | $0.96 | 1,774,400 |
December 10 1981 | $0.95 | $0.95 | $0.94 | $0.95 | 3,046,400 |
December 09 1981 | $0.95 | $0.96 | $0.94 | $0.95 | 3,345,600 |
December 08 1981 | $0.96 | $0.96 | $0.94 | $0.95 | 1,804,800 |
December 07 1981 | $0.96 | $0.97 | $0.96 | $0.96 | 2,153,600 |
December 04 1981 | $0.96 | $0.96 | $0.95 | $0.96 | 2,342,400 |
December 03 1981 | $0.96 | $0.96 | $0.95 | $0.96 | 1,651,200 |
December 02 1981 | $0.99 | $0.99 | $0.96 | $0.96 | 1,084,800 |
December 01 1981 | $1.00 | $1.00 | $0.98 | $0.99 | 3,353,600 |
November 30 1981 | $0.97 | $1.00 | $0.97 | $1.00 | 2,958,400 |
November 27 1981 | $0.97 | $0.97 | $0.96 | $0.97 | 1,372,800 |
November 25 1981 | $0.97 | $0.98 | $0.97 | $0.97 | 3,486,400 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
