JNJ - JOHNSON & JOHNSON
243.71
1.120 0.460%
Share volume: 7,204,801
Last Updated: 03-10-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$242.59
1.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $242.30 | $242.30 | $245.00 | $245.00 | $240.82 | $240.82 | $243.71 | $243.71 | 7,204,801 | $7,204,801.00 |
| 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 |
| 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 |