JNJ - JOHNSON & JOHNSON
227.19
-2.660 -1.171%
Share volume: 6,397,355
Last Updated: 05-01-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$229.85
-2.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $229.06 | $229.06 | $229.77 | $229.77 | $227.02 | $227.02 | $227.19 | $227.19 | 6,397,355 | $6,397,355.00 |
| 04-30-2026 | $227.95 | $227.95 | $231.16 | $231.16 | $227.81 | $227.81 | $229.85 | $229.85 | 8,157,165 | $8,157,165.00 |
| 04-29-2026 | $225.52 | $225.52 | $228.71 | $228.71 | $224.86 | $224.86 | $227.35 | $227.35 | 7,071,144 | $7,071,144.00 |
| 04-28-2026 | $227.73 | $227.73 | $231.03 | $231.03 | $226.37 | $226.37 | $227.79 | $227.79 | 7,179,849 | $7,179,849.00 |
| 04-27-2026 | $225.77 | $225.77 | $227.91 | $227.91 | $224.35 | $224.35 | $225.34 | $225.34 | 7,897,807 | $7,897,807.00 |
| 04-24-2026 | $229.03 | $229.03 | $229.99 | $229.99 | $227.02 | $227.02 | $227.50 | $227.50 | 6,067,521 | $6,067,521.00 |
| 04-23-2026 | $227.25 | $227.25 | $231.39 | $231.39 | $227.03 | $227.03 | $230.65 | $230.65 | 7,097,642 | $7,097,642.00 |
| 04-22-2026 | $226.18 | $226.18 | $227.48 | $227.48 | $223.78 | $223.78 | $226.10 | $226.10 | 9,003,352 | $9,003,352.00 |
| 04-21-2026 | $229.35 | $229.35 | $229.69 | $229.69 | $224.70 | $224.70 | $226.16 | $226.16 | 11,681,243 | $11,681,243.00 |
| 04-20-2026 | $234.81 | $234.81 | $235.26 | $235.26 | $229.53 | $229.53 | $230.69 | $230.69 | 7,810,471 | $7,810,471.00 |