Johnson & Johnson (JNJ)
146.62 +0.38 (0.26%)
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 |
|---|---|---|---|---|---|---|
| 12/13/2024 | 145.66 | 146.93 | 145.04 | 146.62 | 8,323,414 | 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 | 154.54 |
| 11/22/2024 | 155.90 | 157.12 | 154.11 | 155.17 | 8,265,969 | 153.94 |
| 11/21/2024 | 153.62 | 156.06 | 152.81 | 155.50 | 10,136,417 | 154.26 |
| 11/20/2024 | 153.03 | 153.25 | 151.81 | 153.11 | 9,060,440 | 151.89 |
| 11/19/2024 | 153.95 | 153.99 | 152.05 | 153.00 | 8,231,174 | 151.78 |
| 11/18/2024 | 152.59 | 155.33 | 152.33 | 154.77 | 7,511,460 | 153.54 |
| 11/15/2024 | 150.90 | 154.43 | 150.90 | 154.00 | 11,328,556 | 152.77 |
| 11/14/2024 | 153.18 | 153.59 | 150.76 | 151.87 | 7,711,586 | 150.66 |
| 11/13/2024 | 152.50 | 153.51 | 151.42 | 153.24 | 7,163,500 | 152.02 |
| 11/12/2024 | 154.53 | 155.04 | 152.37 | 152.64 | 7,180,071 | 151.43 |
| 11/11/2024 | 155.62 | 157.58 | 154.91 | 155.04 | 7,145,677 | 153.81 |
| 11/08/2024 | 157.00 | 157.08 | 155.41 | 155.47 | 8,926,194 | 154.23 |
| 11/07/2024 | 158.47 | 158.75 | 156.51 | 156.73 | 7,510,317 | 155.48 |
| 11/06/2024 | 159.90 | 160.85 | 157.35 | 157.88 | 8,925,703 | 156.62 |
| 11/05/2024 | 157.67 | 158.59 | 156.35 | 158.35 | 6,544,838 | 157.09 |
| 11/04/2024 | 159.70 | 160.28 | 158.07 | 158.24 | 4,643,546 | 156.98 |
| 11/01/2024 | 160.58 | 161.06 | 159.88 | 160.13 | 5,256,655 | 158.85 |
| 10/31/2024 | 159.99 | 160.87 | 159.46 | 159.86 | 8,627,833 | 158.59 |
| 10/30/2024 | 159.45 | 161.28 | 159.03 | 160.61 | 5,820,242 | 159.33 |
| 10/29/2024 | 161.46 | 162.17 | 160.06 | 160.09 | 5,216,505 | 158.82 |
| 10/28/2024 | 161.13 | 161.97 | 161.00 | 161.60 | 4,842,578 | 160.31 |
| 10/25/2024 | 163.68 | 163.92 | 160.61 | 160.88 | 6,400,488 | 159.60 |
| 10/24/2024 | 165.00 | 165.51 | 163.34 | 163.67 | 5,386,399 | 162.37 |
| 10/23/2024 | 162.82 | 166.00 | 162.42 | 165.86 | 7,441,901 | 164.54 |
| 10/22/2024 | 162.32 | 163.73 | 161.90 | 163.45 | 5,680,500 | 162.15 |
| 10/21/2024 | 165.10 | 165.25 | 162.31 | 162.83 | 6,082,408 | 161.53 |
| 10/18/2024 | 164.89 | 165.29 | 163.93 | 165.12 | 5,924,814 | 163.81 |
| 10/17/2024 | 164.26 | 165.00 | 163.63 | 164.47 | 4,798,168 | 163.16 |
| 10/16/2024 | 164.00 | 164.99 | 162.64 | 164.28 | 5,982,180 | 162.97 |
| 10/15/2024 | 160.00 | 166.75 | 159.00 | 164.10 | 10,547,299 | 162.79 |
| 10/14/2024 | 161.40 | 162.14 | 160.90 | 161.60 | 5,962,591 | 160.31 |
| 10/11/2024 | 162.18 | 162.66 | 161.20 | 161.46 | 5,253,465 | 160.18 |
| 10/10/2024 | 161.36 | 161.39 | 160.00 | 160.51 | 4,793,249 | 159.23 |
| 10/09/2024 | 159.92 | 161.22 | 159.51 | 160.65 | 6,047,269 | 159.37 |
| 10/08/2024 | 159.49 | 160.25 | 158.95 | 159.69 | 4,766,234 | 158.42 |
| 10/07/2024 | 160.25 | 160.86 | 159.22 | 159.53 | 4,265,911 | 158.26 |
| 10/04/2024 | 159.63 | 160.50 | 158.78 | 160.29 | 5,331,071 | 159.01 |
| 10/03/2024 | 160.78 | 161.44 | 160.22 | 160.50 | 4,791,071 | 159.22 |
| 10/02/2024 | 161.51 | 162.12 | 160.65 | 161.17 | 4,684,455 | 159.89 |
| 10/01/2024 | 162.43 | 162.75 | 161.18 | 161.99 | 4,407,926 | 160.70 |
| 9/30/2024 | 161.57 | 162.18 | 160.68 | 162.06 | 6,010,261 | 160.77 |
| 9/27/2024 | 162.00 | 163.43 | 161.34 | 161.40 | 7,553,905 | 160.12 |
| 9/26/2024 | 160.24 | 161.54 | 160.02 | 161.39 | 6,122,072 | 160.10 |
| 9/25/2024 | 163.00 | 163.31 | 160.36 | 160.60 | 5,417,987 | 159.32 |
| 9/24/2024 | 162.79 | 163.49 | 161.55 | 162.78 | 6,041,330 | 161.48 |
| 9/23/2024 | 164.40 | 164.50 | 162.72 | 163.22 | 4,668,904 | 161.92 |
| 9/20/2024 | 164.30 | 164.87 | 163.55 | 164.16 | 11,839,008 | 162.85 |
| 9/19/2024 | 166.23 | 166.37 | 164.42 | 164.82 | 4,955,735 | 163.51 |
| 9/18/2024 | 166.63 | 168.35 | 165.74 | 166.15 | 4,726,429 | 164.83 |
| 9/17/2024 | 166.24 | 167.72 | 165.93 | 167.07 | 5,066,508 | 165.74 |
| 9/16/2024 | 166.36 | 167.25 | 165.78 | 166.99 | 5,187,830 | 165.66 |