JNJ: Johnson & Johnson

As of Friday, May 1st, 2026

$ 227.19

-2.66 -1.16%

Open: 229.06
High: 229.77
Low: 227.02
Volume: 6,396,984
Previous Close on Thursday, April 30th, 2026

$ 229.85

+2.50 +1.10%

Open: 227.95
High: 231.16
Low: 227.81
Volume: 8,070,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 229.06 229.77 227.02 227.19 6,396,984 -2.66 -1.16
2026-04-30 227.95 231.16 227.81 229.85 8,070,583 +2.50 +1.10
2026-04-29 225.52 228.71 224.86 227.35 6,880,077 -0.44 -0.19
2026-04-28 227.73 231.03 226.37 227.79 6,944,666 +2.45 +1.09
2026-04-27 225.77 227.91 224.35 225.34 7,531,837 -2.16 -0.95
2026-04-24 229.03 229.99 227.02 227.50 5,700,782 -3.15 -1.37
2026-04-23 227.25 231.39 227.03 230.65 6,946,451 +4.55 +2.01
2026-04-22 226.18 227.48 223.78 226.10 8,763,792 -0.06 -0.03
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 231.16
On 2026-04-30		 224.35
On 2026-04-27		 -0.31 -0.14 231.03
On 2026-04-28		 224.86
On 2026-04-29		 -2.67 227.50
10D 235.26
On 2026-04-20		 223.78
On 2026-04-22		 -6.99 -2.98 235.26
On 2026-04-20		 223.78
On 2026-04-22		 -4.88 227.86
20D 244.20
On 2026-04-09		 223.78
On 2026-04-22		 -15.85 -6.52 244.20
On 2026-04-09		 223.78
On 2026-04-22		 -8.36 233.23
WTD 231.16
On 2026-04-30		 224.35
On 2026-04-27		 -0.31 -0.14 231.03
On 2026-04-28		 224.86
On 2026-04-29		 -2.67 227.50
MTD 229.77
On 2026-05-01		 227.02
On 2026-05-01		 -2.66 -1.16 -- -- -- 227.19
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

227.19 -2.66 -1.16 6,396,984