JNJ - JOHNSON & JOHNSON
226.1
-0.060 -0.027%
Share volume: 8,768,757
Last Updated: 04-22-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$226.16
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $226.18 | $226.18 | $227.48 | $227.48 | $223.78 | $223.78 | $226.10 | $226.10 | 8,768,757 | $8,768,757.00 |
| 04-21-2026 | $229.35 | $229.35 | $229.69 | $229.69 | $224.70 | $224.70 | $226.16 | $226.16 | 11,681,243 | $11,681,243.00 |
| 04-20-2026 | $234.81 | $234.81 | $235.26 | $235.26 | $229.53 | $229.53 | $230.69 | $230.69 | 7,810,471 | $7,810,471.00 |
| 04-17-2026 | $234.36 | $234.36 | $235.54 | $235.54 | $232.04 | $232.04 | $234.18 | $234.18 | 8,946,288 | $8,946,288.00 |
| 04-16-2026 | $237.42 | $237.42 | $238.14 | $238.14 | $232.12 | $232.12 | $234.54 | $234.54 | 8,668,883 | $8,668,883.00 |
| 04-15-2026 | $239.94 | $239.94 | $240.42 | $240.42 | $236.75 | $236.75 | $238.67 | $238.67 | 6,463,456 | $6,463,456.00 |
| 04-14-2026 | $235.01 | $235.01 | $242.19 | $242.19 | $233.25 | $233.25 | $240.10 | $240.10 | 10,318,725 | $10,318,725.00 |
| 04-13-2026 | $237.71 | $237.71 | $238.39 | $238.39 | $235.18 | $235.18 | $237.96 | $237.96 | 7,663,571 | $7,663,571.00 |
| 04-10-2026 | $242.00 | $242.00 | $242.26 | $242.26 | $237.91 | $237.91 | $238.46 | $238.46 | 7,354,528 | $7,354,528.00 |
| 04-09-2026 | $241.30 | $241.30 | $244.20 | $244.20 | $240.54 | $240.54 | $241.31 | $241.31 | 6,216,497 | $6,216,497.00 |