JNJ - JOHNSON & JOHNSON
227.79
2.450 1.076%
Share volume: 6,945,790
Last Updated: 04-28-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$225.34
2.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $227.73 | $227.73 | $231.03 | $231.03 | $226.37 | $226.37 | $227.79 | $227.79 | 6,945,790 | $6,945,790.00 |
| 04-27-2026 | $225.77 | $225.77 | $227.91 | $227.91 | $224.35 | $224.35 | $225.34 | $225.34 | 7,897,807 | $7,897,807.00 |
| 04-24-2026 | $229.03 | $229.03 | $229.99 | $229.99 | $227.02 | $227.02 | $227.50 | $227.50 | 6,067,521 | $6,067,521.00 |
| 04-23-2026 | $227.25 | $227.25 | $231.39 | $231.39 | $227.03 | $227.03 | $230.65 | $230.65 | 7,097,642 | $7,097,642.00 |
| 04-22-2026 | $226.18 | $226.18 | $227.48 | $227.48 | $223.78 | $223.78 | $226.10 | $226.10 | 9,003,352 | $9,003,352.00 |
| 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 |