Johnson & Johnson (JNJ)
152.87
+1.72 (1.14%)
Johnson & Johnson is a multinational corporation engaged in the development, manufacturing, and marketing of a wide range of healthcare products
The company operates through three primary segments: pharmaceuticals, medical devices, and consumer health products. Johnson & Johnson is known for its commitment to innovation in healthcare, producing a diverse array of products that include prescription medications for various diseases, sophisticated medical devices for surgical procedures, and widely recognized consumer brands for personal care and wellness. With a focus on improving health outcomes, the company aims to address the evolving needs of patients and consumers around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 151.91 | 154.14 | 151.36 | 152.87 | 8,910,544 | 152.87 |
| 1/29/2025 | 150.50 | 151.88 | 150.00 | 151.15 | 7,145,780 | 151.15 |
| 1/28/2025 | 152.66 | 152.97 | 150.30 | 150.38 | 10,840,979 | 150.38 |
| 1/27/2025 | 148.45 | 153.45 | 148.00 | 152.89 | 15,149,056 | 152.89 |
| 1/24/2025 | 146.80 | 147.63 | 146.38 | 146.82 | 9,887,719 | 146.82 |
| 1/23/2025 | 145.44 | 147.91 | 144.81 | 146.64 | 10,502,314 | 146.64 |
| 1/22/2025 | 144.00 | 145.47 | 142.11 | 145.27 | 16,830,952 | 145.27 |
| 1/21/2025 | 147.56 | 148.86 | 147.05 | 148.15 | 11,100,949 | 148.15 |
| 1/17/2025 | 147.44 | 148.38 | 146.61 | 147.03 | 10,773,083 | 147.03 |
| 1/16/2025 | 144.32 | 148.07 | 144.06 | 147.77 | 8,946,054 | 147.77 |
| 1/15/2025 | 145.31 | 146.05 | 144.26 | 144.97 | 7,434,325 | 144.97 |
| 1/14/2025 | 144.50 | 144.81 | 142.86 | 144.75 | 8,674,825 | 144.75 |
| 1/13/2025 | 142.98 | 145.07 | 142.31 | 144.47 | 10,375,696 | 144.47 |
| 1/10/2025 | 141.00 | 143.67 | 140.68 | 142.06 | 8,821,572 | 142.06 |
| 1/08/2025 | 145.49 | 145.59 | 141.44 | 142.27 | 11,192,563 | 142.27 |
| 1/07/2025 | 143.76 | 147.18 | 143.59 | 146.23 | 8,412,112 | 146.23 |
| 1/06/2025 | 143.51 | 144.81 | 142.93 | 143.66 | 7,909,755 | 143.66 |
| 1/03/2025 | 144.07 | 144.57 | 143.62 | 144.19 | 5,879,821 | 144.19 |
| 1/02/2025 | 145.23 | 145.77 | 143.78 | 144.02 | 6,230,675 | 144.02 |
| 12/31/2024 | 143.34 | 0.00 | 144.62 | 144.62 | 0 | 144.62 |
| 12/30/2024 | 144.84 | 144.88 | 142.95 | 143.34 | 6,255,305 | 143.34 |
| 12/27/2024 | 144.87 | 146.60 | 144.68 | 145.05 | 5,588,309 | 145.05 |
| 12/26/2024 | 145.51 | 146.37 | 145.09 | 145.58 | 4,656,318 | 145.58 |
| 12/24/2024 | 145.00 | 145.85 | 144.33 | 145.85 | 3,165,686 | 145.85 |
| 12/23/2024 | 144.63 | 145.33 | 143.45 | 145.27 | 8,719,352 | 145.27 |
| 12/20/2024 | 143.05 | 145.47 | 142.75 | 144.47 | 17,702,793 | 144.47 |
| 12/19/2024 | 144.14 | 145.22 | 143.37 | 143.75 | 5,797,803 | 143.75 |
| 12/18/2024 | 145.68 | 146.74 | 144.67 | 144.75 | 9,329,226 | 144.75 |
| 12/17/2024 | 143.84 | 146.66 | 143.71 | 146.41 | 10,337,710 | 146.41 |
| 12/16/2024 | 146.73 | 147.25 | 143.52 | 143.85 | 8,728,696 | 143.85 |
| 12/13/2024 | 145.66 | 146.93 | 145.04 | 146.62 | 8,324,936 | 146.62 |
| 12/12/2024 | 147.20 | 147.77 | 146.01 | 146.24 | 6,174,496 | 146.24 |
| 12/11/2024 | 148.50 | 148.50 | 146.37 | 146.64 | 13,443,563 | 146.64 |
| 12/10/2024 | 149.93 | 150.83 | 148.33 | 149.23 | 9,397,890 | 149.23 |
| 12/09/2024 | 149.29 | 150.89 | 148.44 | 149.60 | 8,407,936 | 149.60 |
| 12/06/2024 | 149.39 | 150.05 | 148.38 | 149.31 | 8,389,659 | 149.31 |
| 12/05/2024 | 150.00 | 150.38 | 148.95 | 149.52 | 7,956,843 | 149.52 |
| 12/04/2024 | 151.29 | 151.56 | 149.75 | 150.47 | 10,331,338 | 150.47 |
| 12/03/2024 | 154.80 | 154.80 | 152.31 | 152.36 | 8,672,399 | 152.36 |
| 12/02/2024 | 154.75 | 155.00 | 153.93 | 154.80 | 6,945,673 | 154.80 |
| 11/29/2024 | 154.89 | 155.67 | 154.17 | 155.01 | 5,687,828 | 155.01 |
| 11/27/2024 | 154.63 | 156.63 | 154.60 | 155.40 | 4,140,449 | 155.40 |
| 11/26/2024 | 155.16 | 155.25 | 153.16 | 154.52 | 5,681,212 | 154.52 |
| 11/25/2024 | 155.17 | 157.03 | 155.14 | 155.78 | 12,252,020 | 155.78 |
| 11/22/2024 | 155.90 | 157.12 | 154.11 | 155.17 | 8,265,969 | 155.17 |
| 11/21/2024 | 153.62 | 156.06 | 152.81 | 155.50 | 10,136,417 | 155.50 |
| 11/20/2024 | 153.03 | 153.25 | 151.81 | 153.11 | 9,060,440 | 153.11 |
| 11/19/2024 | 153.95 | 153.99 | 152.05 | 153.00 | 8,231,174 | 153.00 |
| 11/18/2024 | 152.59 | 155.33 | 152.33 | 154.77 | 7,511,460 | 154.77 |
| 11/15/2024 | 150.90 | 154.43 | 150.90 | 154.00 | 11,328,556 | 154.00 |
| 11/14/2024 | 153.18 | 153.59 | 150.76 | 151.87 | 7,711,586 | 151.87 |
| 11/13/2024 | 152.50 | 153.51 | 151.42 | 153.24 | 7,163,500 | 153.24 |
| 11/12/2024 | 154.53 | 155.04 | 152.37 | 152.64 | 7,180,071 | 152.64 |
| 11/11/2024 | 155.62 | 157.58 | 154.91 | 155.04 | 7,145,677 | 155.04 |
| 11/08/2024 | 157.00 | 157.08 | 155.41 | 155.47 | 8,926,194 | 155.47 |
| 11/07/2024 | 158.47 | 158.75 | 156.51 | 156.73 | 7,510,317 | 156.73 |
| 11/06/2024 | 159.90 | 160.85 | 157.35 | 157.88 | 8,925,703 | 157.88 |
| 11/05/2024 | 157.67 | 158.59 | 156.35 | 158.35 | 6,544,838 | 158.35 |
| 11/04/2024 | 159.70 | 160.28 | 158.07 | 158.24 | 4,643,546 | 158.24 |
| 11/01/2024 | 160.58 | 161.06 | 159.88 | 160.13 | 5,256,655 | 160.13 |
| 10/31/2024 | 159.99 | 160.87 | 159.46 | 159.86 | 8,627,833 | 159.86 |