JNJ: Johnson & Johnson

As of Thursday, October 30th, 2025

$ 189.05

+2.45 +1.31%

Open: 187.08
High: 189.38
Low: 186.91
Volume: 6,962,777
Previous Close on Wednesday, October 29th, 2025

$ 186.60

-0.33 -0.18%

Open: 186.70
High: 187.10
Low: 184.66
Volume: 10,424,349
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 187.08 189.38 186.91 189.05 6,958,533 +2.45 +1.31
2025-10-29 186.70 187.10 184.66 186.60 10,424,349 -0.33 -0.18
2025-10-28 189.26 189.51 186.62 186.93 8,298,163 -3.37 -1.77
2025-10-27 189.99 190.80 189.53 190.30 6,693,780 -0.10 -0.05
2025-10-24 192.20 192.31 189.42 190.40 6,850,208 -2.07 -1.08
2025-10-23 192.56 194.00 191.54 192.47 8,875,374 -0.47 -0.24
2025-10-22 192.00 193.45 191.78 192.94 6,242,670 +1.06 +0.55
2025-10-21 193.01 193.55 191.77 191.88 6,584,957 -1.84 -0.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 192.31
On 2025-10-24
184.66
On 2025-10-29
-3.42 -1.78 192.31
On 2025-10-24
184.66
On 2025-10-29
-3.98 188.66
10D 194.48
On 2025-10-20
184.66
On 2025-10-29
-3.07 -1.60 194.48
On 2025-10-20
184.66
On 2025-10-29
-5.05 190.75
20D 194.48
On 2025-10-20
182.94
On 2025-10-07
3.07 1.65 194.48
On 2025-10-20
184.66
On 2025-10-29
-5.05 190.49
WTD 190.80
On 2025-10-27
184.66
On 2025-10-29
-1.35 -0.71 190.80
On 2025-10-27
184.66
On 2025-10-29
-3.22 188.22
MTD 194.48
On 2025-10-20
182.94
On 2025-10-07
3.63 1.96 194.48
On 2025-10-20
184.66
On 2025-10-29
-5.05 190.08
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

22.40 -0.14 -0.62 6,407,227
TXT

Textron Inc

79.42 -0.57 -0.71 1,225,699
SLGN

Silgan Holdings Inc.

38.26 -0.40 -1.03 2,944,000
CUBE

CubeSmart

39.06 -1.02 -2.54 2,684,455
JNJ

Johnson & Johnson

189.05 +2.45 +1.31 6,962,777