The closing price for Johnson & Johnson (JNJ) in 2000 was $27.22, on December 29, 2000. It was up 14.4% for the year. The latest price is $189.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $27.16 | $27.45 | $27.07 | $27.22 | 4,962,200 |
December 28 2000 | $26.75 | $27.33 | $26.75 | $27.14 | 6,642,200 |
December 27 2000 | $26.30 | $27.14 | $26.30 | $26.69 | 5,949,200 |
December 26 2000 | $26.30 | $26.65 | $26.26 | $26.52 | 3,508,000 |
December 22 2000 | $26.28 | $26.43 | $26.07 | $26.30 | 6,980,400 |
December 21 2000 | $25.97 | $26.41 | $25.91 | $26.17 | 10,899,600 |
December 20 2000 | $25.76 | $26.35 | $25.75 | $26.07 | 9,601,800 |
December 19 2000 | $25.55 | $25.89 | $25.54 | $25.70 | 4,503,400 |
December 18 2000 | $25.54 | $25.70 | $25.21 | $25.54 | 5,875,200 |
December 15 2000 | $25.71 | $25.91 | $25.54 | $25.54 | 11,591,600 |
December 14 2000 | $25.58 | $25.76 | $25.31 | $25.71 | 7,001,200 |
December 13 2000 | $25.39 | $25.81 | $25.29 | $25.57 | 7,535,600 |
December 12 2000 | $24.76 | $25.39 | $24.74 | $25.13 | 6,525,000 |
December 11 2000 | $24.87 | $25.13 | $24.68 | $24.78 | 5,833,600 |
December 08 2000 | $24.78 | $25.18 | $24.78 | $24.97 | 6,373,800 |
December 07 2000 | $25.26 | $25.39 | $24.92 | $25.15 | 4,996,400 |
December 06 2000 | $25.33 | $25.58 | $24.76 | $24.90 | 8,371,800 |
December 05 2000 | $25.84 | $25.84 | $25.33 | $25.78 | 6,261,600 |
December 04 2000 | $24.84 | $25.91 | $24.84 | $25.80 | 6,062,400 |
December 01 2000 | $25.71 | $25.91 | $25.05 | $25.33 | 10,424,600 |
November 30 2000 | $25.97 | $26.69 | $25.84 | $25.91 | 14,928,000 |
November 29 2000 | $25.81 | $26.12 | $25.81 | $25.97 | 7,549,200 |
November 28 2000 | $25.37 | $25.94 | $25.26 | $25.94 | 11,185,200 |
November 27 2000 | $24.71 | $25.26 | $24.44 | $25.23 | 5,477,400 |
November 24 2000 | $25.00 | $25.00 | $24.35 | $24.63 | 2,997,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
