{"symbol":"JNJ","name":"JNJ Inc.","exchange":"NYSE","data":[{"date":"1985-01-01","open":2.24,"high":2.63,"low":2.2,"close":2.63,"volume":422113600},{"date":"1985-04-01","open":2.61,"high":2.99,"low":2.52,"close":2.9,"volume":433584000},{"date":"1985-07-01","open":2.91,"high":3.07,"low":2.67,"close":2.77,"volume":366440000},{"date":"1985-10-01","open":2.77,"high":3.45,"low":2.7,"close":3.29,"volume":525156800},{"date":"1986-01-01","open":3.28,"high":3.66,"low":2.86,"close":3.59,"volume":983793600},{"date":"1986-04-01","open":3.61,"high":4.61,"low":3.3,"close":4.54,"volume":623462400},{"date":"1986-07-01","open":4.54,"high":4.66,"low":3.77,"close":4,"volume":512966400},{"date":"1986-10-01","open":4.03,"high":4.5,"low":3.87,"close":4.1,"volume":424057600},{"date":"1987-01-01","open":4.1,"high":5.91,"low":4.1,"close":5.53,"volume":651140800},{"date":"1987-04-01","open":5.48,"high":5.95,"low":5.02,"close":5.74,"volume":507020800},{"date":"1987-07-01","open":5.75,"high":6.59,"low":5.57,"close":5.97,"volume":555094400},{"date":"1987-10-01","open":6,"high":6.22,"low":3.45,"close":4.68,"volume":642153600},{"date":"1988-01-01","open":4.74,"high":5.41,"low":4.35,"close":4.96,"volume":546820800},{"date":"1988-04-01","open":4.93,"high":5.26,"low":4.33,"close":4.96,"volume":473480000},{"date":"1988-07-01","open":4.97,"high":5.42,"low":4.75,"close":5.37,"volume":352512000},{"date":"1988-10-01","open":5.36,"high":5.51,"low":5.04,"close":5.32,"volume":310590400},{"date":"1989-01-01","open":5.31,"high":5.84,"low":5.19,"close":5.67,"volume":386816000},{"date":"1989-04-01","open":5.68,"high":6.72,"low":5.62,"close":5.98,"volume":377307200},{"date":"1989-07-01","open":6.09,"high":6.86,"low":5.98,"close":6.84,"volume":350028800},{"date":"1989-10-01","open":6.78,"high":7.44,"low":6.31,"close":7.42,"volume":320960800},{"date":"1990-01-01","open":7.34,"high":7.59,"low":6.39,"close":7.02,"volume":322049600},{"date":"1990-04-01","open":6.97,"high":8.53,"low":6.94,"close":8.47,"volume":329634400},{"date":"1990-07-01","open":8.47,"high":9.27,"low":7.5,"close":7.91,"volume":387184000},{"date":"1990-10-01","open":8,"high":9.02,"low":7.92,"close":8.97,"volume":347719200},{"date":"1991-01-01","open":8.92,"high":12.44,"low":8.17,"close":11.98,"volume":452448800},{"date":"1991-04-01","open":11.95,"high":12.55,"low":10.25,"close":10.44,"volume":419440000},{"date":"1991-07-01","open":10.56,"high":11.7,"low":10.22,"close":11.05,"volume":273628000},{"date":"1991-10-01","open":11.06,"high":14.53,"low":10.59,"close":14.31,"volume":332299200},{"date":"1992-01-01","open":14.06,"high":14.67,"low":11.75,"close":12.19,"volume":365186400},{"date":"1992-04-01","open":12.13,"high":12.84,"low":10.75,"close":11.19,"volume":406731600},{"date":"1992-07-01","open":11.16,"high":13.22,"low":11.16,"close":11.78,"volume":233681200},{"date":"1992-10-01","open":11.84,"high":13.69,"low":10.81,"close":12.63,"volume":242673200},{"date":"1993-01-01","open":12.56,"high":12.59,"low":9.41,"close":10.66,"volume":435996800},{"date":"1993-04-01","open":10.66,"high":11.44,"low":9.59,"close":10.38,"volume":317042400},{"date":"1993-07-01","open":10.31,"high":10.44,"low":8.91,"close":9.84,"volume":382282800},{"date":"1993-10-01","open":9.81,"high":11.41,"low":9.63,"close":11.22,"volume":268203600},{"date":"1994-01-01","open":11.19,"high":11.44,"low":9,"close":9.44,"volume":290797600},{"date":"1994-04-01","open":9.13,"high":11.22,"low":9.06,"close":10.72,"volume":270881200},{"date":"1994-07-01","open":10.78,"high":13.09,"low":10.56,"close":12.94,"volume":332214000},{"date":"1994-10-01","open":12.97,"high":14.13,"low":12.38,"close":13.69,"volume":300642800},{"date":"1995-01-01","open":13.66,"high":15.75,"low":13.41,"close":14.88,"volume":278991200},{"date":"1995-04-01","open":14.84,"high":17.81,"low":14.59,"close":16.88,"volume":278889600},{"date":"1995-07-01","open":16.81,"high":18.72,"low":16.09,"close":18.53,"volume":220950000},{"date":"1995-10-01","open":18.41,"high":23.09,"low":18.28,"close":21.38,"volume":260714000},{"date":"1996-01-01","open":21.38,"high":25.09,"low":20.78,"close":23.06,"volume":401929600},{"date":"1996-04-01","open":23.28,"high":25.38,"low":21.41,"close":24.75,"volume":300014000},{"date":"1996-07-01","open":24.88,"high":26.69,"low":22.06,"close":25.63,"volume":206980200},{"date":"1996-10-01","open":25.63,"high":27,"low":23.56,"close":24.88,"volume":259535000},{"date":"1997-01-01","open":24.94,"high":31.38,"low":24.31,"close":26.44,"volume":326046000},{"date":"1997-04-01","open":26.44,"high":33.25,"low":25.56,"close":32.19,"volume":298470000},{"date":"1997-07-01","open":32.19,"high":32.94,"low":27.56,"close":28.84,"volume":364907600},{"date":"1997-10-01","open":29.06,"high":33.66,"low":26.5,"close":32.94,"volume":318530600},{"date":"1998-01-01","open":32.53,"high":38.22,"low":31.69,"close":36.72,"volume":269019400},{"date":"1998-04-01","open":36.66,"high":38.94,"low":33.53,"close":37,"volume":264992200},{"date":"1998-07-01","open":36.88,"high":40.41,"low":34.06,"close":39.13,"volume":313710400},{"date":"1998-10-01","open":38.56,"high":44.88,"low":36.31,"close":41.94,"volume":340596200},{"date":"1999-01-01","open":41.47,"high":47,"low":38.5,"close":46.75,"volume":293282200},{"date":"1999-04-01","open":46.63,"high":51.5,"low":43.91,"close":49,"volume":285489400},{"date":"1999-07-01","open":48.69,"high":52.94,"low":45,"close":45.94,"volume":291535800},{"date":"1999-10-01","open":46.06,"high":53.44,"low":45.06,"close":46.63,"volume":360862200},{"date":"2000-01-01","open":46.56,"high":48.47,"low":33.06,"close":35.13,"volume":619843600},{"date":"2000-04-01","open":35.31,"high":50.99,"low":35,"close":50.94,"volume":440881200},{"date":"2000-07-01","open":50.63,"high":50.72,"low":45.13,"close":46.97,"volume":330937400},{"date":"2000-10-01","open":47.09,"high":52.97,"low":44.59,"close":52.53,"volume":420341000},{"date":"2001-01-01","open":52,"high":52.34,"low":40.25,"close":43.74,"volume":580714400},{"date":"2001-04-01","open":43.75,"high":54.2,"low":42.6,"close":49.96,"volume":581842100},{"date":"2001-07-01","open":50.1,"high":57.6,"low":50,"close":55.4,"volume":503735200},{"date":"2001-10-01","open":55.4,"high":60.97,"low":53.05,"close":59.1,"volume":495704400},{"date":"2002-01-01","open":58.9,"high":65.89,"low":54.7,"close":64.95,"volume":418376700},{"date":"2002-04-01","open":64.2,"high":65.29,"low":52,"close":52.26,"volume":508228300},{"date":"2002-07-01","open":51.7,"high":56.5,"low":41.4,"close":54.08,"volume":649641300},{"date":"2002-10-01","open":54.95,"high":61.3,"low":53,"close":53.71,"volume":501271700},{"date":"2003-01-01","open":54.25,"high":58.68,"low":49.1,"close":57.87,"volume":456278600},{"date":"2003-04-01","open":57.87,"high":59.08,"low":50.75,"close":51.7,"volume":537988400},{"date":"2003-07-01","open":51.7,"high":54.24,"low":49,"close":49.52,"volume":533532300},{"date":"2003-10-01","open":49.71,"high":52.89,"low":48.05,"close":51.66,"volume":551234800},{"date":"2004-01-01","open":51.66,"high":54.9,"low":49.25,"close":50.72,"volume":471969500},{"date":"2004-04-01","open":51.05,"high":57.28,"low":49.9,"close":55.7,"volume":432864100},{"date":"2004-07-01","open":55.35,"high":58.8,"low":54.37,"close":56.33,"volume":359395600},{"date":"2004-10-01","open":56.39,"high":64.25,"low":54.81,"close":63.42,"volume":437825000},{"date":"2005-01-01","open":63.35,"high":68.68,"low":61.2,"close":67.16,"volume":401848600},{"date":"2005-04-01","open":67.32,"high":69.99,"low":64.43,"close":65,"volume":446900300},{"date":"2005-07-01","open":64.82,"high":65.43,"low":61.65,"close":63.28,"volume":427383500},{"date":"2005-10-01","open":63.18,"high":64.6,"low":59.76,"close":60.1,"volume":655197100},{"date":"2006-01-01","open":61.07,"high":63.1,"low":56.7,"close":59.22,"volume":585239500},{"date":"2006-04-01","open":59.49,"high":62,"low":57.32,"close":59.92,"volume":567133300},{"date":"2006-07-01","open":60.13,"high":65.13,"low":59.68,"close":64.94,"volume":413968200},{"date":"2006-10-01","open":65,"high":69.41,"low":64.5,"close":66.02,"volume":543116000},{"date":"2007-01-01","open":66.13,"high":68.22,"low":59.87,"close":60.26,"volume":686117200},{"date":"2007-04-01","open":60.26,"high":65.45,"low":60.03,"close":61.62,"volume":789211800},{"date":"2007-07-01","open":61.94,"high":65.75,"low":59.72,"close":65.7,"volume":841992400},{"date":"2007-10-01","open":65.66,"high":68.75,"low":63.55,"close":66.7,"volume":714930200},{"date":"2008-01-01","open":66.56,"high":68.85,"low":61.17,"close":64.87,"volume":833525800},{"date":"2008-04-01","open":65.13,"high":68.32,"low":63.1,"close":64.34,"volume":670202100},{"date":"2008-07-01","open":63.75,"high":72.76,"low":63.74,"close":69.28,"volume":900189600},{"date":"2008-10-01","open":69.07,"high":69.07,"low":52.06,"close":59.83,"volume":1331273800},{"date":"2009-01-01","open":60.13,"high":61,"low":46.25,"close":52.6,"volume":1081059600},{"date":"2009-04-01","open":52.3,"high":57.23,"low":50.12,"close":56.8,"volume":865395800},{"date":"2009-07-01","open":56.82,"high":62.47,"low":55.71,"close":60.89,"volume":679686200},{"date":"2009-10-01","open":60.93,"high":65.41,"low":58.78,"close":64.41,"volume":726001000},{"date":"2010-01-01","open":64.71,"high":65.95,"low":61.89,"close":65.2,"volume":708414300},{"date":"2010-04-01","open":65.37,"high":66.2,"low":57.55,"close":59.06,"volume":950979900},{"date":"2010-07-01","open":59.07,"high":62.7,"low":56.86,"close":61.96,"volume":759332100},{"date":"2010-10-01","open":62.09,"high":64.92,"low":61.25,"close":61.85,"volume":642267300},{"date":"2011-01-01","open":62.63,"high":63.54,"low":57.5,"close":59.25,"volume":711720600},{"date":"2011-04-01","open":59.63,"high":67.37,"low":59.06,"close":66.52,"volume":773482000},{"date":"2011-07-01","open":66.48,"high":68.05,"low":59.08,"close":63.69,"volume":958965300},{"date":"2011-10-01","open":63.65,"high":66.32,"low":60.83,"close":65.58,"volume":698790300},{"date":"2012-01-01","open":65.59,"high":66.32,"low":64.02,"close":65.96,"volume":612670000},{"date":"2012-04-01","open":66.04,"high":67.7,"low":61.71,"close":67.56,"volume":958818100},{"date":"2012-07-01","open":67.42,"high":69.75,"low":66.85,"close":68.91,"volume":697672900},{"date":"2012-10-01","open":68.92,"high":72.74,"low":67.8,"close":70.1,"volume":711412200},{"date":"2013-01-01","open":71.02,"high":81.59,"low":70.3,"close":81.53,"volume":581188500},{"date":"2013-04-01","open":81.39,"high":89.99,"low":80.31,"close":85.86,"volume":649998800},{"date":"2013-07-01","open":85.72,"high":94.42,"low":85.5,"close":86.69,"volume":563452900},{"date":"2013-10-01","open":86.59,"high":95.99,"low":85.5,"close":91.59,"volume":455136200},{"date":"2014-01-01","open":91.14,"high":98.6,"low":86.09,"close":98.23,"volume":536363400},{"date":"2014-04-01","open":98.31,"high":106,"low":96.05,"close":104.62,"volume":428825900},{"date":"2014-07-01","open":105.15,"high":108.77,"low":98.8,"close":106.59,"volume":399530500},{"date":"2014-10-01","open":105.98,"high":109.49,"low":95.1,"close":104.57,"volume":533745400},{"date":"2015-01-01","open":105.05,"high":106.5,"low":97.15,"close":100.6,"volume":563857900},{"date":"2015-04-01","open":100.46,"high":104.48,"low":97.01,"close":97.46,"volume":485381700},{"date":"2015-07-01","open":98.3,"high":101.36,"low":81.79,"close":93.35,"volume":548530000},{"date":"2015-10-01","open":93.43,"high":105.49,"low":91.76,"close":102.72,"volume":479903100},{"date":"2016-01-01","open":101.71,"high":109.56,"low":94.28,"close":108.2,"volume":585800400},{"date":"2016-04-01","open":108,"high":121.41,"low":107.69,"close":121.3,"volume":466854900},{"date":"2016-07-01","open":121.3,"high":126.07,"low":117.04,"close":118.13,"volume":400945100},{"date":"2016-10-01","open":118,"high":122.5,"low":109.32,"close":115.21,"volume":449410200},{"date":"2017-01-01","open":115.78,"high":129,"low":110.76,"close":124.55,"volume":443671900},{"date":"2017-04-01","open":124.73,"high":137,"low":120.95,"close":132.29,"volume":364305600},{"date":"2017-07-01","open":132.79,"high":137.08,"low":129.05,"close":130.01,"volume":331152300},{"date":"2017-10-01","open":130.16,"high":144.35,"low":130.02,"close":139.72,"volume":331606500},{"date":"2018-01-01","open":139.66,"high":148.32,"low":122.15,"close":128.15,"volume":499825700},{"date":"2018-04-01","open":127.82,"high":132.88,"low":118.62,"close":121.34,"volume":422310700},{"date":"2018-07-01","open":121.34,"high":143.13,"low":120.11,"close":138.17,"volume":391901500},{"date":"2018-10-01","open":138.26,"high":148.99,"low":121,"close":129.05,"volume":609880600},{"date":"2019-01-01","open":128.13,"high":140,"low":125,"close":139.79,"volume":431201100},{"date":"2019-04-01","open":139.99,"high":144.98,"low":128.52,"close":139.28,"volume":434246900},{"date":"2019-07-01","open":140.2,"high":142.47,"low":126.34,"close":129.38,"volume":459174500},{"date":"2019-10-01","open":130.02,"high":147.84,"low":126.1,"close":145.87,"volume":462169500},{"date":"2020-01-01","open":145.87,"high":154.5,"low":109.16,"close":131.13,"volume":653678600},{"date":"2020-04-01","open":127.7,"high":157,"low":125.5,"close":140.63,"volume":544653600},{"date":"2020-07-01","open":140.69,"high":155.47,"low":140.06,"close":148.88,"volume":386636400},{"date":"2020-10-01","open":149.31,"high":157.66,"low":133.65,"close":157.38,"volume":449844800},{"date":"2021-01-01","open":157.24,"high":173.65,"low":151.47,"close":164.35,"volume":507242900},{"date":"2021-04-01","open":162.6,"high":172.74,"low":156.53,"close":164.74,"volume":442220400},{"date":"2021-07-01","open":164.74,"high":179.92,"low":161.41,"close":161.5,"volume":380542000},{"date":"2021-10-01","open":161.53,"high":173.51,"low":155.85,"close":171.07,"volume":468562600},{"date":"2022-01-01","open":170.21,"high":180.21,"low":155.72,"close":177.23,"volume":500255700},{"date":"2022-04-01","open":177.05,"high":186.69,"low":167.26,"close":177.51,"volume":475485400},{"date":"2022-07-01","open":177.45,"high":179.99,"low":160.81,"close":163.36,"volume":440233200},{"date":"2022-10-01","open":164.29,"high":181.04,"low":159.17,"close":176.65,"volume":407553900},{"date":"2023-01-01","open":176.16,"high":180.93,"low":150.11,"close":155,"volume":511024300},{"date":"2023-04-01","open":154.95,"high":167.23,"low":153.15,"close":165.52,"volume":424605300},{"date":"2023-07-01","open":164.34,"high":175.97,"low":155.26,"close":155.75,"volume":1433530600},{"date":"2023-10-01","open":155.42,"high":160.02,"low":144.95,"close":156.74,"volume":430521800},{"date":"2024-01-01","open":156.93,"high":163.58,"low":154.76,"close":158.19,"volume":436890200},{"date":"2024-04-01","open":157.72,"high":158.15,"low":143.13,"close":146.16,"volume":482145500},{"date":"2024-07-01","open":146.07,"high":168.85,"low":144.5,"close":162.06,"volume":422380300},{"date":"2024-10-01","open":162.43,"high":166.75,"low":142.75,"close":144.62,"volume":464204600},{"date":"2025-01-01","open":145.23,"high":169.99,"low":140.68,"close":165.84,"volume":549605800},{"date":"2025-04-01","open":160.73,"high":161.81,"low":141.5,"close":152.75,"volume":570051900},{"date":"2025-07-01","open":153,"high":185.99,"low":152.81,"close":185.42,"volume":543360600},{"date":"2025-10-01","open":186,"high":215.19,"low":182.94,"close":206.95,"volume":545686800},{"date":"2026-01-01","open":206.82,"high":251.71,"low":200.91,"close":244.44,"volume":543034500},{"date":"2026-04-01","open":245.6,"high":259.9,"low":220.37,"close":253.97,"volume":503189400},{"date":"2026-07-01","open":253.25,"high":269.43,"low":251.08,"close":256.98,"volume":50137500},{"date":"2026-07-10","open":260.19,"high":261.3,"low":255.52,"close":256.98,"volume":5217403}],"meta":{"range":"max","dataPoints":168,"lastUpdated":"2026-07-12T00:14:00.300Z"}}