JNJ: Johnson & Johnson

As of Tuesday, December 30th, 2025

$ 206.91

-0.65 -0.31%

Open: 207.51
High: 207.69
Low: 206.52
Volume: 3,935,445
Previous Close on Monday, December 29th, 2025

$ 207.56

-0.07 -0.03%

Open: 208.00
High: 209.47
Low: 207.38
Volume: 4,233,973

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 207.51 207.69 206.52 206.91 3,935,190 -0.65 -0.31
2025-12-29 208.00 209.47 207.38 207.56 4,233,973 -0.07 -0.03
2025-12-26 207.53 208.04 206.71 207.63 2,184,289 -0.15 -0.07
2025-12-24 206.00 207.94 205.57 207.78 2,319,146 +2.00 +0.97
2025-12-23 205.02 206.53 203.28 205.78 7,037,928 -1.54 -0.74
2025-12-22 206.13 208.08 205.50 207.32 7,619,786 +0.95 +0.46
2025-12-19 207.56 209.24 206.03 206.37 24,683,973 -1.94 -0.93
2025-12-18 209.80 211.06 207.76 208.31 7,485,230 -2.02 -0.96
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 209.47
On 2025-12-29		 203.28
On 2025-12-23		 -0.41 -0.20 209.47
On 2025-12-29		 206.52
On 2025-12-30		 -1.41 207.13
10D 214.73
On 2025-12-16		 203.28
On 2025-12-23		 -7.26 -3.39 214.73
On 2025-12-16		 203.28
On 2025-12-23		 -5.33 207.73
20D 215.19
On 2025-12-15		 199.91
On 2025-12-09		 1.57 0.76 215.19
On 2025-12-15		 203.28
On 2025-12-23		 -5.53 206.82
WTD 209.47
On 2025-12-29		 206.52
On 2025-12-30		 -0.72 -0.35 209.47
On 2025-12-29		 206.52
On 2025-12-30		 -1.41 207.24
MTD 215.19
On 2025-12-15		 199.91
On 2025-12-09		 1.57 0.76 215.19
On 2025-12-15		 203.28
On 2025-12-23		 -5.53 206.82
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

206.91 -0.65 -0.31 3,935,445