The closing price for Johnson & Johnson (JNJ) in 2000 was $28.07, on December 29, 2000. It was up 12.8% for the year. The latest price is $155.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $28.00 | $28.30 | $27.92 | $28.07 | 4,962,200 |
December 28 2000 | $27.59 | $28.19 | $27.59 | $27.99 | 6,642,200 |
December 27 2000 | $27.12 | $27.99 | $27.12 | $27.52 | 5,949,200 |
December 26 2000 | $27.12 | $27.49 | $27.08 | $27.35 | 3,508,000 |
December 22 2000 | $27.10 | $27.25 | $26.88 | $27.12 | 6,980,400 |
December 21 2000 | $26.78 | $27.23 | $26.72 | $26.98 | 10,899,600 |
December 20 2000 | $26.57 | $27.17 | $26.55 | $26.88 | 9,601,800 |
December 19 2000 | $26.35 | $26.70 | $26.33 | $26.50 | 4,503,400 |
December 18 2000 | $26.33 | $26.50 | $26.00 | $26.33 | 5,875,200 |
December 15 2000 | $26.52 | $26.72 | $26.33 | $26.33 | 11,591,600 |
December 14 2000 | $26.38 | $26.57 | $26.10 | $26.52 | 7,001,200 |
December 13 2000 | $26.18 | $26.62 | $26.08 | $26.37 | 7,535,600 |
December 12 2000 | $25.53 | $26.18 | $25.52 | $25.92 | 6,525,000 |
December 11 2000 | $25.65 | $25.92 | $25.45 | $25.55 | 5,833,600 |
December 08 2000 | $25.55 | $25.97 | $25.55 | $25.75 | 6,373,800 |
December 07 2000 | $26.05 | $26.18 | $25.70 | $25.93 | 4,996,400 |
December 06 2000 | $26.12 | $26.38 | $25.53 | $25.68 | 8,371,800 |
December 05 2000 | $26.65 | $26.65 | $26.12 | $26.58 | 6,261,600 |
December 04 2000 | $25.62 | $26.72 | $25.62 | $26.60 | 6,062,400 |
December 01 2000 | $26.52 | $26.72 | $25.83 | $26.12 | 10,424,600 |
November 30 2000 | $26.78 | $27.52 | $26.65 | $26.72 | 14,928,000 |
November 29 2000 | $26.62 | $26.93 | $26.62 | $26.78 | 7,549,200 |
November 28 2000 | $26.17 | $26.75 | $26.05 | $26.75 | 11,185,200 |
November 27 2000 | $25.48 | $26.05 | $25.20 | $26.02 | 5,477,400 |
November 24 2000 | $25.78 | $25.78 | $25.11 | $25.40 | 2,997,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
