JNJ: Johnson & Johnson

As of Thursday, May 8th, 2025

$ 155.66

-1.64 -1.04%

Open: 155.82
High: 157.03
Low: 154.78
Volume: 7,588,782
Previous Close on Wednesday, May 7th, 2025

$ 157.30

+2.83 +1.83%

Open: 154.74
High: 157.94
Low: 154.50
Volume: 7,825,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 155.82 157.03 154.78 155.66 7,580,537 -1.64 -1.04
2025-05-07 154.74 157.94 154.50 157.30 7,825,240 +2.83 +1.83
2025-05-06 154.82 155.90 153.69 154.47 8,634,327 -0.53 -0.34
2025-05-05 156.67 156.80 154.73 155.00 5,462,463 -1.12 -0.72
2025-05-02 156.07 156.72 155.04 156.12 5,970,409 +1.66 +1.07
2025-05-01 155.00 155.09 153.36 154.46 7,262,575 -1.85 -1.18
2025-04-30 158.20 158.20 155.02 156.31 9,584,516 +0.40 +0.26
2025-04-29 155.45 157.02 154.29 155.91 5,245,678 +0.56 +0.36
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 157.94
On 2025-05-07		 153.69
On 2025-05-06		 1.20 0.78 157.94
On 2025-05-07		 154.78
On 2025-05-08		 -2.00 155.71
10D 158.20
On 2025-04-30		 152.45
On 2025-04-25		 0.73 0.47 158.20
On 2025-04-30		 153.36
On 2025-05-01		 -3.06 155.52
20D 159.44
On 2025-04-17		 145.13
On 2025-04-10		 4.69 3.11 159.44
On 2025-04-17		 152.45
On 2025-04-25		 -4.38 155.00
WTD 157.94
On 2025-05-07		 153.69
On 2025-05-06		 -0.46 -0.29 157.94
On 2025-05-07		 154.78
On 2025-05-08		 -2.00 155.61
MTD 157.94
On 2025-05-07		 153.36
On 2025-05-01		 -0.65 -0.42 157.94
On 2025-05-07		 154.78
On 2025-05-08		 -2.00 155.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

155.66 -1.64 -1.04 7,588,782