JNJ: Johnson & Johnson

As of Friday, May 22nd, 2026

$ 234.34

+2.61 +1.13%

Open: 233.00
High: 235.50
Low: 232.72
Volume: 5,461,490
Previous Close on Thursday, May 21st, 2026

$ 231.73

+2.41 +1.05%

Open: 229.32
High: 231.89
Low: 227.35
Volume: 5,192,788

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 233.00 235.50 232.72 234.34 5,461,487 +2.61 +1.13
2026-05-21 229.32 231.89 227.35 231.73 5,192,788 +2.41 +1.05
2026-05-20 231.69 232.00 229.17 229.32 6,553,523 -0.68 -0.30
2026-05-19 228.94 230.85 228.04 230.00 8,529,168 +1.08 +0.47
2026-05-18 226.71 229.70 225.86 228.92 9,215,689 +2.21 +0.97
2026-05-15 230.77 232.14 226.44 226.71 10,302,406 -4.09 -1.77
2026-05-14 231.00 231.76 229.16 230.80 5,730,848 +0.38 +0.16
2026-05-13 225.82 230.80 225.44 230.42 7,249,158 +6.16 +2.75
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 235.50
On 2026-05-22		 225.86
On 2026-05-18		 7.63 3.37 232.00
On 2026-05-20		 227.35
On 2026-05-21		 -2.00 230.86
10D 235.50
On 2026-05-22		 220.37
On 2026-05-11		 13.02 5.88 232.14
On 2026-05-15		 225.86
On 2026-05-18		 -2.70 228.79
20D 235.50
On 2026-05-22		 220.37
On 2026-05-11		 6.84 3.01 231.16
On 2026-04-30		 220.37
On 2026-05-11		 -4.67 227.18
WTD 235.50
On 2026-05-22		 225.86
On 2026-05-18		 7.63 3.37 232.00
On 2026-05-20		 227.35
On 2026-05-21		 -2.00 230.86
MTD 235.50
On 2026-05-22		 220.37
On 2026-05-11		 4.49 1.95 229.77
On 2026-05-01		 220.37
On 2026-05-11		 -4.09 227.08
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

434.12 -4.20 -0.96 545,448
HASI

HA Sustainable Infrastructure Capital Inc.

40.61 -0.05 -0.12 1,081,832
HRMY

Harmony Biosciences Holdings Inc.

30.15 -0.34 -1.12 431,486
JNJ

Johnson & Johnson

234.34 +2.61 +1.13 5,461,490