The closing price for Johnson & Johnson (JNJ) in 1982 was $1.09, on December 31, 1982. It was up 38.3% for the year. The latest price is $273.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1982 | $1.09 | $1.10 | $1.09 | $1.09 | 1,830,400 |
December 30 1982 | $1.09 | $1.10 | $1.09 | $1.09 | 2,251,200 |
December 29 1982 | $1.10 | $1.11 | $1.09 | $1.11 | 3,225,600 |
December 28 1982 | $1.11 | $1.12 | $1.09 | $1.10 | 5,587,200 |
December 27 1982 | $1.11 | $1.13 | $1.08 | $1.12 | 5,816,000 |
December 23 1982 | $1.07 | $1.09 | $1.06 | $1.08 | 3,113,600 |
December 22 1982 | $1.07 | $1.09 | $1.05 | $1.06 | 6,217,600 |
December 21 1982 | $1.08 | $1.09 | $1.06 | $1.09 | 3,384,000 |
December 20 1982 | $1.07 | $1.08 | $1.06 | $1.06 | 2,700,800 |
December 17 1982 | $1.05 | $1.07 | $1.04 | $1.06 | 2,384,000 |
December 16 1982 | $1.04 | $1.05 | $1.03 | $1.05 | 2,694,400 |
December 15 1982 | $1.04 | $1.06 | $1.03 | $1.04 | 5,262,400 |
December 14 1982 | $1.07 | $1.10 | $1.05 | $1.05 | 7,371,200 |
December 13 1982 | $1.07 | $1.08 | $1.05 | $1.08 | 5,160,000 |
December 10 1982 | $1.06 | $1.07 | $1.04 | $1.05 | 5,152,000 |
December 09 1982 | $1.06 | $1.08 | $1.04 | $1.06 | 6,766,400 |
December 08 1982 | $1.08 | $1.09 | $1.06 | $1.06 | 7,700,800 |
December 07 1982 | $1.07 | $1.10 | $1.04 | $1.07 | 14,040,000 |
December 06 1982 | $1.02 | $1.03 | $0.99 | $1.03 | 6,638,400 |
December 03 1982 | $1.00 | $1.01 | $1.00 | $1.00 | 5,824,000 |
December 02 1982 | $1.00 | $1.01 | $0.98 | $0.98 | 6,227,200 |
December 01 1982 | $1.02 | $1.03 | $1.01 | $1.01 | 10,184,000 |
November 30 1982 | $1.00 | $1.02 | $0.98 | $1.02 | 7,275,200 |
November 29 1982 | $0.99 | $1.00 | $0.98 | $0.99 | 3,851,200 |
November 26 1982 | $0.99 | $1.00 | $0.98 | $0.99 | 3,124,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.