JNJ: Johnson & Johnson

As of Friday, August 8th, 2025

$ 173.33

+1.80 +1.05%

Open: 171.02
High: 173.96
Low: 170.39
Volume: 7,678,227
Previous Close on Thursday, August 7th, 2025

$ 171.53

+0.94 +0.55%

Open: 171.17
High: 171.62
Low: 169.92
Volume: 9,303,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 171.02 173.96 170.39 173.33 7,678,227 +1.80 +1.05
2025-08-07 171.17 171.62 169.92 171.53 9,303,766 +0.94 +0.55
2025-08-06 169.91 172.18 169.68 170.59 8,799,267 -0.15 -0.09
2025-08-05 170.54 171.56 169.65 170.74 7,460,189 -0.30 -0.18
2025-08-04 167.03 171.19 166.64 171.04 12,594,679 +3.71 +2.22
2025-08-01 165.48 167.62 164.79 167.33 8,912,542 +2.59 +1.57
2025-07-31 165.93 167.07 164.23 164.74 9,876,432 -2.52 -1.51
2025-07-30 167.70 168.61 166.78 167.26 6,102,522 -0.85 -0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 173.96
On 2025-08-08		 166.64
On 2025-08-04		 6.00 3.59 172.18
On 2025-08-06		 169.92
On 2025-08-07		 -1.31 171.45
10D 173.96
On 2025-08-08		 164.23
On 2025-07-31		 5.03 2.99 168.78
On 2025-07-29		 164.23
On 2025-07-31		 -2.70 169.09
20D 173.96
On 2025-08-08		 154.80
On 2025-07-15		 16.43 10.47 169.99
On 2025-07-24		 164.23
On 2025-07-31		 -3.39 166.68
WTD 173.96
On 2025-08-08		 166.64
On 2025-08-04		 6.00 3.59 172.18
On 2025-08-06		 169.92
On 2025-08-07		 -1.31 171.45
MTD 173.96
On 2025-08-08		 164.79
On 2025-08-01		 8.59 5.21 172.18
On 2025-08-06		 169.92
On 2025-08-07		 -1.31 170.76
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

173.33 +1.80 +1.05 7,678,227