JNJ: Johnson & Johnson

As of Monday, August 31st, 2026

$ 265.85

-2.19 -0.82%

Open: 267.13
High: 267.77
Low: 265.17
Volume: 7,559,583
Previous Close on Friday, August 28th, 2026

$ 268.04

+2.27 +0.85%

Open: 265.78
High: 268.38
Low: 264.27
Volume: 5,761,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 267.13 267.77 265.17 265.85 6,790,730 -2.19 -0.82
2026-08-28 265.78 268.38 264.27 268.04 5,761,456 +2.27 +0.85
2026-08-27 268.45 268.45 263.83 265.77 7,302,557 -4.23 -1.57
2026-08-26 271.97 272.91 269.55 270.00 7,167,307 -3.14 -1.15
2026-08-25 271.00 273.80 270.18 273.14 4,088,699 +0.10 +0.04
2026-08-24 269.74 273.98 268.57 273.04 5,404,182 +2.80 +1.04
2026-08-21 267.83 272.66 267.00 270.24 6,167,876 +2.87 +1.07
2026-08-20 273.40 273.40 267.37 267.37 6,310,939 -6.04 -2.21
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 273.80
On 2026-08-25		 263.83
On 2026-08-27		 -7.19 -2.63 273.80
On 2026-08-25		 263.83
On 2026-08-27		 -3.64 268.56
10D 276.47
On 2026-08-19		 263.83
On 2026-08-27		 3.48 1.33 276.47
On 2026-08-19		 263.83
On 2026-08-27		 -4.57 269.80
20D 276.47
On 2026-08-19		 250.44
On 2026-08-04		 11.44 4.50 276.47
On 2026-08-19		 263.83
On 2026-08-27		 -4.57 264.70
WTD 267.77
On 2026-08-31		 265.17
On 2026-08-31		 -2.19 -0.82 -- -- -- 265.85
MTD 276.47
On 2026-08-19		 250.44
On 2026-08-04		 9.50 3.71 276.47
On 2026-08-19		 263.83
On 2026-08-27		 -4.57 264.21
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ATO

Atmos Energy Corporation

166.13 -0.52 -0.31 1,133,485
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
LOW

Lowe's

204.70 -3.35 -1.61 4,136,447
HASI

HA Sustainable Infrastructure Capital Inc.

39.55 -0.45 -1.13 641,049
JNJ

Johnson & Johnson

265.85 -2.19 -0.82 7,559,583