JNJ - JOHNSON & JOHNSON
246.75
-1.810 -0.734%
Share volume: 5,752,328
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$248.56
-1.81
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $246.46 | $246.46 | $247.88 | $247.88 | $244.36 | $244.36 | $246.75 | $246.75 | 5,752,328 | $5,752,328.00 |
| 03-02-2026 | $249.19 | $249.19 | $251.71 | $251.71 | $246.87 | $246.87 | $248.56 | $248.56 | 9,042,359 | $9,042,359.00 |
| 02-27-2026 | $244.03 | $244.03 | $248.94 | $248.94 | $242.50 | $242.50 | $248.43 | $248.43 | 16,428,550 | $16,428,550.00 |
| 02-26-2026 | $245.11 | $245.11 | $245.47 | $245.47 | $242.02 | $242.02 | $243.47 | $243.47 | 7,172,607 | $7,172,607.00 |
| 02-25-2026 | $244.86 | $244.86 | $247.25 | $247.25 | $243.72 | $243.72 | $245.17 | $245.17 | 7,698,199 | $7,698,199.00 |
| 02-24-2026 | $245.35 | $245.35 | $247.25 | $247.25 | $244.54 | $244.54 | $246.28 | $246.28 | 7,246,279 | $7,246,279.00 |
| 02-23-2026 | $243.63 | $242.34 | $246.81 | $245.50 | $242.60 | $241.32 | $245.84 | $244.54 | 9,622,742 | $9,622,742.00 |
| 02-20-2026 | $246.47 | $245.17 | $246.88 | $245.57 | $240.28 | $239.01 | $242.49 | $241.21 | 13,565,791 | $13,565,791.00 |
| 02-19-2026 | $244.62 | $244.62 | $246.96 | $246.96 | $244.27 | $244.27 | $246.91 | $246.91 | 7,553,934 | $7,553,934.00 |
| 02-18-2026 | $243.24 | $243.24 | $245.07 | $245.07 | $242.82 | $242.82 | $244.99 | $244.99 | 8,129,663 | $8,129,663.00 |