JNJ - JOHNSON & JOHNSON
207.78
2.000 0.963%
Share volume: 2,376,541
Last Updated: 12-24-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$205.78
2.00
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $206.00 | $206.00 | $207.94 | $207.94 | $205.57 | $205.57 | $207.78 | $207.78 | 2,376,541 | $2,376,280.00 |
| 12-23-2025 | $205.02 | $205.02 | $206.53 | $206.53 | $203.28 | $203.28 | $205.78 | $205.78 | 7,047,346 | $7,047,346.00 |
| 12-22-2025 | $206.13 | $206.13 | $208.08 | $208.08 | $205.50 | $205.50 | $207.32 | $207.32 | 8,187,755 | $8,187,755.00 |
| 12-19-2025 | $207.56 | $207.56 | $209.24 | $209.24 | $206.03 | $206.03 | $206.37 | $206.37 | 24,803,920 | $24,803,920.00 |
| 12-18-2025 | $209.80 | $209.80 | $211.06 | $211.06 | $207.76 | $207.76 | $208.31 | $208.31 | 7,499,852 | $7,499,852.00 |
| 12-17-2025 | $209.39 | $209.39 | $211.52 | $211.52 | $208.46 | $208.46 | $210.33 | $210.33 | 8,457,560 | $8,457,560.00 |
| 12-16-2025 | $214.00 | $214.00 | $214.73 | $214.73 | $208.81 | $208.81 | $209.30 | $209.30 | 9,949,810 | $9,949,810.00 |
| 12-15-2025 | $210.35 | $210.35 | $215.19 | $215.19 | $209.01 | $209.01 | $214.17 | $214.17 | 8,466,964 | $8,466,964.00 |
| 12-12-2025 | $210.28 | $210.28 | $212.27 | $212.27 | $208.96 | $208.96 | $211.58 | $211.58 | 6,922,683 | $6,922,683.00 |