Johnson & Johnson (JNJ)
165.42
-1.86 (-1.11%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 168.08 | 169.99 | 165.32 | 165.42 | 11,999,671 | 165.42 |
| 3/03/2025 | 164.96 | 167.33 | 164.84 | 167.28 | 9,188,953 | 167.28 |
| 2/28/2025 | 164.31 | 165.94 | 162.70 | 165.02 | 12,037,448 | 165.02 |
| 2/27/2025 | 162.31 | 163.95 | 161.73 | 163.73 | 8,590,537 | 163.73 |
| 2/26/2025 | 165.08 | 165.13 | 162.56 | 163.08 | 11,390,300 | 163.08 |
| 2/25/2025 | 164.10 | 166.43 | 163.94 | 166.09 | 12,301,589 | 166.09 |
| 2/24/2025 | 162.68 | 164.87 | 162.05 | 163.74 | 10,199,977 | 163.74 |
| 2/21/2025 | 159.88 | 163.51 | 159.28 | 162.30 | 12,546,969 | 162.30 |
| 2/20/2025 | 156.95 | 159.95 | 156.95 | 159.68 | 7,217,621 | 159.68 |
| 2/19/2025 | 155.00 | 158.30 | 154.75 | 157.89 | 7,974,206 | 157.89 |
| 2/18/2025 | 154.14 | 155.45 | 153.24 | 154.99 | 9,671,270 | 154.99 |
| 2/14/2025 | 157.29 | 157.47 | 156.06 | 156.15 | 6,411,853 | 154.91 |
| 2/13/2025 | 155.26 | 158.13 | 154.79 | 157.25 | 10,704,856 | 156.00 |
| 2/12/2025 | 155.27 | 155.66 | 154.27 | 155.26 | 7,745,398 | 154.03 |
| 2/11/2025 | 154.11 | 156.39 | 153.94 | 156.13 | 7,554,577 | 154.89 |
| 2/10/2025 | 153.61 | 154.37 | 152.29 | 154.24 | 6,936,225 | 153.01 |
| 2/07/2025 | 153.53 | 154.49 | 152.80 | 153.12 | 6,389,272 | 151.90 |
| 2/06/2025 | 154.79 | 154.84 | 153.38 | 153.51 | 7,419,424 | 152.29 |
| 2/05/2025 | 153.82 | 154.73 | 153.31 | 154.69 | 8,946,363 | 153.46 |
| 2/04/2025 | 151.36 | 154.18 | 150.94 | 153.49 | 9,645,024 | 152.27 |
| 2/03/2025 | 152.00 | 152.47 | 150.78 | 151.87 | 6,686,961 | 150.66 |
| 1/31/2025 | 152.62 | 153.18 | 152.06 | 152.15 | 8,598,717 | 150.94 |
| 1/30/2025 | 151.91 | 154.14 | 151.36 | 152.87 | 8,910,544 | 151.66 |
| 1/29/2025 | 150.50 | 151.88 | 150.00 | 151.15 | 7,145,780 | 149.95 |
| 1/28/2025 | 152.66 | 152.97 | 150.30 | 150.38 | 10,840,979 | 149.19 |
| 1/27/2025 | 148.45 | 153.45 | 148.00 | 152.89 | 15,149,056 | 151.68 |
| 1/24/2025 | 146.80 | 147.63 | 146.38 | 146.82 | 9,887,719 | 145.65 |
| 1/23/2025 | 145.44 | 147.91 | 144.81 | 146.64 | 10,502,314 | 145.48 |
| 1/22/2025 | 144.00 | 145.47 | 142.11 | 145.27 | 16,830,952 | 144.12 |
| 1/21/2025 | 147.56 | 148.86 | 147.05 | 148.15 | 11,100,949 | 146.97 |
| 1/17/2025 | 147.44 | 148.38 | 146.61 | 147.03 | 10,773,083 | 145.86 |
| 1/16/2025 | 144.32 | 148.07 | 144.06 | 147.77 | 8,946,054 | 146.60 |
| 1/15/2025 | 145.31 | 146.05 | 144.26 | 144.97 | 7,434,325 | 143.82 |
| 1/14/2025 | 144.50 | 144.81 | 142.86 | 144.75 | 8,674,825 | 143.60 |
| 1/13/2025 | 142.98 | 145.07 | 142.31 | 144.47 | 10,375,696 | 143.32 |
| 1/10/2025 | 141.00 | 143.67 | 140.68 | 142.06 | 8,821,572 | 140.93 |
| 1/08/2025 | 145.49 | 145.59 | 141.44 | 142.27 | 11,192,563 | 141.14 |
| 1/07/2025 | 143.76 | 147.18 | 143.59 | 146.23 | 8,412,112 | 145.07 |
| 1/06/2025 | 143.51 | 144.81 | 142.93 | 143.66 | 7,909,755 | 142.52 |
| 1/03/2025 | 144.07 | 144.57 | 143.62 | 144.19 | 5,879,821 | 143.04 |
| 1/02/2025 | 145.23 | 145.77 | 143.78 | 144.02 | 6,230,675 | 142.88 |
| 12/31/2024 | 143.34 | 0.00 | 144.62 | 144.62 | 0 | 143.47 |
| 12/30/2024 | 144.84 | 144.88 | 142.95 | 143.34 | 6,255,305 | 142.20 |
| 12/27/2024 | 144.87 | 146.60 | 144.68 | 145.05 | 5,588,309 | 143.90 |
| 12/26/2024 | 145.51 | 146.37 | 145.09 | 145.58 | 4,656,318 | 144.42 |
| 12/24/2024 | 145.00 | 145.85 | 144.33 | 145.85 | 3,165,686 | 144.69 |
| 12/23/2024 | 144.63 | 145.33 | 143.45 | 145.27 | 8,719,352 | 144.12 |
| 12/20/2024 | 143.05 | 145.47 | 142.75 | 144.47 | 17,702,793 | 143.32 |
| 12/19/2024 | 144.14 | 145.22 | 143.37 | 143.59 | 6,176,227 | 142.45 |
| 12/18/2024 | 145.68 | 146.74 | 144.67 | 144.75 | 9,329,226 | 143.60 |
| 12/17/2024 | 143.84 | 146.66 | 143.71 | 146.41 | 10,337,710 | 145.25 |
| 12/16/2024 | 146.73 | 147.25 | 143.52 | 143.85 | 8,728,696 | 142.71 |
| 12/13/2024 | 145.66 | 146.93 | 145.04 | 146.62 | 8,324,936 | 145.46 |
| 12/12/2024 | 147.20 | 147.77 | 146.01 | 146.24 | 6,174,496 | 145.08 |
| 12/11/2024 | 148.50 | 148.50 | 146.37 | 146.64 | 13,443,563 | 145.48 |
| 12/10/2024 | 149.93 | 150.83 | 148.33 | 149.23 | 9,397,890 | 148.04 |
| 12/09/2024 | 149.29 | 150.89 | 148.44 | 149.60 | 8,407,936 | 148.41 |
| 12/06/2024 | 149.39 | 150.05 | 148.38 | 149.31 | 8,389,659 | 148.12 |
| 12/05/2024 | 150.00 | 150.38 | 148.95 | 149.52 | 7,958,388 | 148.33 |