JNJ - JOHNSON & JOHNSON
239.63
-5.670 -2.366%
Share volume: 9,331,194
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$245.30
-5.67
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $242.63 | $242.63 | $243.00 | $243.00 | $235.93 | $235.93 | $239.63 | $239.63 | 9,331,194 | $9,331,194.00 |
| 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 |
| 03-03-2026 | $246.46 | $246.46 | $247.88 | $247.88 | $244.36 | $244.36 | $246.75 | $246.75 | 6,178,739 | $6,178,739.00 |
| 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 |