The closing price for Johnson & Johnson (JNJ) in 2000 was $26.91, on December 29, 2000. It was up 14.4% for the year. The latest price is $243.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $26.84 | $27.13 | $26.76 | $26.91 | 4,962,200 |
December 28 2000 | $26.44 | $27.02 | $26.44 | $26.83 | 6,642,200 |
December 27 2000 | $25.99 | $26.83 | $25.99 | $26.38 | 5,949,200 |
December 26 2000 | $25.99 | $26.35 | $25.96 | $26.22 | 3,508,000 |
December 22 2000 | $25.98 | $26.12 | $25.77 | $25.99 | 6,980,400 |
December 21 2000 | $25.67 | $26.11 | $25.61 | $25.87 | 10,899,600 |
December 20 2000 | $25.46 | $26.04 | $25.45 | $25.77 | 9,601,800 |
December 19 2000 | $25.26 | $25.59 | $25.24 | $25.40 | 4,503,400 |
December 18 2000 | $25.24 | $25.40 | $24.92 | $25.24 | 5,875,200 |
December 15 2000 | $25.42 | $25.61 | $25.24 | $25.24 | 11,591,600 |
December 14 2000 | $25.29 | $25.46 | $25.02 | $25.42 | 7,001,200 |
December 13 2000 | $25.10 | $25.51 | $25.00 | $25.27 | 7,535,600 |
December 12 2000 | $24.47 | $25.10 | $24.46 | $24.84 | 6,525,000 |
December 11 2000 | $24.58 | $24.84 | $24.39 | $24.49 | 5,833,600 |
December 08 2000 | $24.49 | $24.89 | $24.49 | $24.68 | 6,373,800 |
December 07 2000 | $24.97 | $25.10 | $24.63 | $24.86 | 4,996,400 |
December 06 2000 | $25.03 | $25.29 | $24.47 | $24.62 | 8,371,800 |
December 05 2000 | $25.54 | $25.54 | $25.03 | $25.48 | 6,261,600 |
December 04 2000 | $24.55 | $25.61 | $24.55 | $25.50 | 6,062,400 |
December 01 2000 | $25.42 | $25.61 | $24.76 | $25.03 | 10,424,600 |
November 30 2000 | $25.67 | $26.38 | $25.54 | $25.61 | 14,928,000 |
November 29 2000 | $25.51 | $25.82 | $25.51 | $25.67 | 7,549,200 |
November 28 2000 | $25.08 | $25.64 | $24.97 | $25.64 | 11,185,200 |
November 27 2000 | $24.42 | $24.97 | $24.15 | $24.94 | 5,477,400 |
November 24 2000 | $24.71 | $24.71 | $24.07 | $24.34 | 2,997,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
