JNJ - Johnson & Johnson
238.11
-5.080 -2.133%
Share volume: 7,098,597
Last Updated: 03-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$243.19
-5.08
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $243.58 | $243.58 | $244.14 | $244.14 | $237.22 | $237.22 | $238.11 | $238.11 | 7,098,597 | $7,098,597.00 |
| 03-16-2026 | $243.92 | $243.92 | $245.06 | $245.06 | $241.67 | $241.67 | $243.19 | $243.19 | 7,571,757 | $7,571,757.00 |
| 03-13-2026 | $244.21 | $244.21 | $245.59 | $245.59 | $241.50 | $241.50 | $241.52 | $241.52 | 6,415,539 | $6,415,539.00 |
| 03-12-2026 | $241.46 | $241.46 | $244.40 | $244.40 | $240.30 | $240.30 | $242.04 | $242.04 | 7,710,152 | $7,710,152.00 |
| 03-11-2026 | $242.87 | $242.87 | $243.69 | $243.69 | $241.36 | $241.36 | $242.99 | $242.99 | 6,934,842 | $6,934,842.00 |
| 03-10-2026 | $242.30 | $242.30 | $245.00 | $245.00 | $240.82 | $240.82 | $243.71 | $243.71 | 7,214,122 | $7,214,122.00 |
| 03-09-2026 | $240.87 | $240.87 | $244.09 | $244.09 | $240.04 | $240.04 | $242.59 | $242.59 | 7,844,028 | $7,844,028.00 |
| 03-06-2026 | $238.12 | $238.12 | $240.79 | $240.79 | $235.43 | $235.43 | $240.40 | $240.40 | 7,179,790 | $7,179,790.00 |
| 03-05-2026 | $242.63 | $242.63 | $243.00 | $243.00 | $235.93 | $235.93 | $239.63 | $239.63 | 9,375,412 | $9,375,412.00 |
| 03-04-2026 | $245.75 | $245.75 | $246.57 | $246.57 | $243.18 | $243.18 | $245.30 | $245.30 | 5,767,980 | $5,767,980.00 |