JNJ - JOHNSON & JOHNSON
224.26
2.830 1.262%
Share volume: 7,981,030
Last Updated: 05-12-2026
Pharmaceutical Products/Pharmaceutical Preparations:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$221.43
2.83
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $223.00 | $223.00 | $227.65 | $227.65 | $221.65 | $221.65 | $224.26 | $224.26 | 7,981,030 | $7,981,030.00 |
| 05-11-2026 | $221.32 | $221.32 | $223.28 | $223.28 | $220.37 | $220.37 | $221.43 | $221.43 | 6,223,182 | $6,223,182.00 |
| 05-08-2026 | $222.94 | $222.94 | $223.37 | $223.37 | $220.92 | $220.92 | $221.32 | $221.32 | 5,550,555 | $5,550,555.00 |
| 05-07-2026 | $224.78 | $224.78 | $224.78 | $224.78 | $220.63 | $220.63 | $222.51 | $222.51 | 7,269,708 | $7,269,708.00 |
| 05-06-2026 | $225.25 | $225.25 | $226.34 | $226.34 | $222.95 | $222.95 | $224.62 | $224.62 | 7,982,250 | $7,982,250.00 |
| 05-05-2026 | $225.39 | $225.39 | $226.53 | $226.53 | $224.90 | $224.90 | $225.55 | $225.55 | 5,556,720 | $5,556,720.00 |
| 05-04-2026 | $225.51 | $225.51 | $227.07 | $227.07 | $223.58 | $223.58 | $224.20 | $224.20 | 8,215,235 | $8,215,235.00 |
| 05-01-2026 | $229.06 | $229.06 | $229.77 | $229.77 | $227.02 | $227.02 | $227.19 | $227.19 | 6,863,587 | $6,863,587.00 |
| 04-30-2026 | $227.95 | $227.95 | $231.16 | $231.16 | $227.81 | $227.81 | $229.85 | $229.85 | 8,157,165 | $8,157,165.00 |
| 04-29-2026 | $225.52 | $225.52 | $228.71 | $228.71 | $224.86 | $224.86 | $227.35 | $227.35 | 7,071,144 | $7,071,144.00 |