JNJ - JOHNSON & JOHNSON
240.45
1.210 0.503%
Share volume: 7,617,616
Last Updated: 03-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$239.24
1.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $241.19 | $241.19 | $242.68 | $242.68 | $239.13 | $239.13 | $240.45 | $240.45 | 7,617,616 | $7,551,229.00 |
| 03-26-2026 | $240.00 | $240.00 | $241.65 | $241.65 | $238.93 | $238.93 | $239.24 | $239.24 | 5,171,440 | $5,171,440.00 |
| 03-25-2026 | $236.80 | $236.80 | $241.46 | $241.46 | $235.73 | $235.73 | $239.93 | $239.93 | 6,456,736 | $6,456,736.00 |
| 03-24-2026 | $234.14 | $234.14 | $236.00 | $236.00 | $232.24 | $232.24 | $235.27 | $235.27 | 9,046,201 | $9,046,201.00 |
| 03-23-2026 | $237.40 | $237.40 | $238.31 | $238.31 | $234.25 | $234.25 | $235.42 | $235.42 | 7,313,653 | $7,313,653.00 |
| 03-20-2026 | $236.83 | $236.83 | $238.29 | $238.29 | $234.50 | $234.50 | $235.37 | $235.37 | 17,156,623 | $17,156,623.00 |
| 03-19-2026 | $238.34 | $238.34 | $239.26 | $239.26 | $236.31 | $236.31 | $237.60 | $237.60 | 7,511,537 | $7,511,537.00 |
| 03-18-2026 | $237.87 | $237.87 | $239.11 | $239.11 | $235.42 | $235.42 | $237.28 | $237.28 | 6,811,546 | $6,811,546.00 |
| 03-17-2026 | $243.58 | $243.58 | $244.14 | $244.14 | $237.22 | $237.22 | $238.11 | $238.11 | 7,281,819 | $7,281,819.00 |
| 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 |