MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JNJ — Johnson & Johnson
NYSEJohnson & Johnson
$252.93
-3.10(-1.21%)
- O
- 256.00
- H
- 256.24
- L
- 252.51
- V
- 8.83M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$252.93
Period Return+62.78%
Period High$281.07
Period Low$146.12
Avg Daily Volume8.18M
Total Trading Days365
JNJ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $256.00 | $256.24 | $252.51 | $252.93 | $-3.10 | -1.21% | 8,826,536 | $253.88 | $252.51 $256.24 |
| Oct 2, 2026 | $259.38 | $259.38 | $255.12 | $256.03 | $-2.63 | -1.02% | 10,942,147 | $256.25 | $255.12 $259.38 |
| Oct 1, 2026 | $263.68 | $263.98 | $258.33 | $258.66 | $-6.08 | -2.30% | 8,292,416 | $259.88 | $258.33 $263.98 |
| Sep 30, 2026 | $267.91 | $268.48 | $264.51 | $264.74 | $-2.83 | -1.06% | 6,343,704 | $265.65 | $264.51 $268.48 |
| Sep 29, 2026 | $269.11 | $271.89 | $265.59 | $267.57 | $-4.38 | -1.61% | 5,621,788 | $267.41 | $265.59 $271.89 |
| Sep 28, 2026 | $270.17 | $273.78 | $269.27 | $271.95 | +$0.73 | +0.27% | 7,188,863 | $272.05 | $269.27 $273.78 |
| Sep 25, 2026 | $271.70 | $272.25 | $269.26 | $271.22 | +$0.54 | +0.20% | 4,086,090 | $270.71 | $269.26 $272.25 |
| Sep 24, 2026 | $269.52 | $275.23 | $269.01 | $270.68 | +$1.51 | +0.56% | 6,323,724 | $271.38 | $269.01 $275.23 |
| Sep 23, 2026 | $269.47 | $272.14 | $266.50 | $269.17 | $-0.02 | -0.01% | 6,637,063 | $269.09 | $266.50 $272.14 |
| Sep 22, 2026 | $267.51 | $270.10 | $265.04 | $269.19 | $-0.28 | -0.10% | 5,682,567 | $268.55 | $265.04 $270.10 |
| Sep 21, 2026 | $271.74 | $273.73 | $268.50 | $269.47 | $-0.52 | -0.19% | 4,487,725 | $270.48 | $268.50 $273.73 |
| Sep 18, 2026 | $269.45 | $272.11 | $267.20 | $269.99 | $-0.23 | -0.09% | 16,428,385 | $270.06 | $267.20 $272.11 |
| Sep 17, 2026 | $268.00 | $270.87 | $267.11 | $270.22 | +$2.94 | +1.10% | 6,570,575 | $269.51 | $267.11 $270.87 |
| Sep 16, 2026 | $266.81 | $268.65 | $266.30 | $267.28 | +$0.08 | +0.03% | 4,888,659 | $267.45 | $266.30 $268.65 |
| Sep 15, 2026 | $265.81 | $267.20 | $260.68 | $267.20 | +$0.88 | +0.33% | 5,239,620 | $265.35 | $260.68 $267.20 |
| Sep 14, 2026 | $271.00 | $271.55 | $266.19 | $266.32 | +$0.74 | +0.28% | 4,637,598 | $267.43 | $266.19 $271.55 |
| Sep 11, 2026 | $268.03 | $270.40 | $265.25 | $265.58 | $-0.77 | -0.29% | 4,765,840 | $266.62 | $265.25 $270.40 |
| Sep 10, 2026 | $270.21 | $271.27 | $265.72 | $266.35 | $-0.73 | -0.27% | 4,931,607 | $267.02 | $265.72 $271.27 |
| Sep 9, 2026 | $268.51 | $270.10 | $266.73 | $267.08 | $-2.04 | -0.76% | 6,125,050 | $267.82 | $266.73 $270.10 |
| Sep 8, 2026 | $271.28 | $271.99 | $266.88 | $269.12 | $-6.11 | -2.22% | 8,085,993 | $269.38 | $266.88 $271.99 |
| Sep 4, 2026 | $275.13 | $277.80 | $274.75 | $275.23 | $-3.20 | -1.15% | 4,320,879 | $275.61 | $274.75 $277.80 |
| Sep 3, 2026 | $277.32 | $278.89 | $273.16 | $278.43 | +$3.22 | +1.17% | 5,940,884 | $277.92 | $273.16 $278.89 |
| Sep 2, 2026 | $274.74 | $281.07 | $273.53 | $275.21 | +$4.02 | +1.48% | 7,835,086 | $275.67 | $273.53 $281.07 |
| Sep 1, 2026 | $270.83 | $271.91 | $267.02 | $271.19 | +$5.34 | +2.01% | 6,035,315 | $270.07 | $267.02 $271.91 |
| Aug 31, 2026 | $267.13 | $267.77 | $265.17 | $265.85 | $-2.19 | -0.82% | 7,910,317 | $266.10 | $265.17 $267.77 |
| Aug 28, 2026 | $265.78 | $268.38 | $264.27 | $268.04 | +$2.27 | +0.85% | 5,766,429 | $266.77 | $264.27 $268.38 |
| Aug 27, 2026 | $268.45 | $268.45 | $263.83 | $265.77 | $-4.23 | -1.57% | 7,311,380 | $266.69 | $263.83 $268.45 |
| Aug 26, 2026 | $271.97 | $272.91 | $269.55 | $270.00 | $-3.14 | -1.15% | 7,220,372 | $270.48 | $269.55 $272.91 |
| Aug 25, 2026 | $271.00 | $273.80 | $270.18 | $273.14 | +$0.10 | +0.04% | 4,688,018 | $272.85 | $270.18 $273.80 |
| Aug 24, 2026 | $269.74 | $273.98 | $268.57 | $273.04 | +$2.80 | +1.04% | 5,437,473 | $272.53 | $268.57 $273.98 |