JNJ: Johnson & Johnson

As of Friday, September 18th, 2026

$ 269.99

-0.23 -0.09%

Open: 269.45
High: 272.11
Low: 267.20
Volume: 16,089,741
Previous Close on Thursday, September 17th, 2026

$ 270.22

+2.94 +1.10%

Open: 268.00
High: 270.87
Low: 267.11
Volume: 6,364,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 269.45 272.11 267.20 269.99 16,089,741 -0.23 -0.09
2026-09-17 268.00 270.87 267.11 270.22 6,364,536 +2.94 +1.10
2026-09-16 266.81 268.65 266.30 267.28 4,808,252 +0.08 +0.03
2026-09-15 265.81 267.20 260.68 267.20 5,241,361 +0.88 +0.33
2026-09-14 271.00 271.55 266.19 266.32 4,638,484 +0.74 +0.28
2026-09-11 268.03 270.40 265.25 265.58 4,381,296 -0.77 -0.29
2026-09-10 270.21 271.27 265.72 266.35 4,846,084 -0.73 -0.27
2026-09-09 268.51 270.10 266.73 267.08 6,088,351 -2.04 -0.76
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 272.11
On 2026-09-18		 260.68
On 2026-09-15		 4.41 1.66 271.55
On 2026-09-14		 260.68
On 2026-09-15		 -4.00 268.20
10D 277.80
On 2026-09-04		 260.68
On 2026-09-15		 -8.44 -3.03 277.80
On 2026-09-04		 260.68
On 2026-09-15		 -6.16 268.44
20D 281.07
On 2026-09-02		 260.68
On 2026-09-15		 2.62 0.98 281.07
On 2026-09-02		 260.68
On 2026-09-15		 -7.25 269.76
WTD 272.11
On 2026-09-18		 260.68
On 2026-09-15		 4.41 1.66 271.55
On 2026-09-14		 260.68
On 2026-09-15		 -4.00 268.20
MTD 281.07
On 2026-09-02		 260.68
On 2026-09-15		 4.14 1.56 281.07
On 2026-09-02		 260.68
On 2026-09-15		 -7.25 269.94
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

269.99 -0.23 -0.09 16,089,741