JNJ: Johnson & Johnson

As of Friday, May 17th, 2024

$ 154.64

+0.36 +0.23%

Open: 154.86
High: 154.86
Low: 153.71
Volume: 6,162,847
Previous Close on Thursday, May 16th, 2024

$ 154.28

+1.61 +1.05%

Open: 153.00
High: 154.38
Low: 152.33
Volume: 7,546,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 154.86 154.86 153.71 154.64 6,162,847 +0.36 +0.23
2024-05-16 153.00 154.38 152.33 154.28 7,546,324 +1.61 +1.05
2024-05-15 151.82 152.95 151.30 152.67 5,367,798 +1.29 +0.85
2024-05-14 151.85 152.21 150.70 151.38 7,737,738 +0.16 +0.11
2024-05-13 150.04 152.00 149.71 151.22 5,288,947 +1.31 +0.87
2024-05-10 150.00 150.09 149.19 149.91 5,629,569 +0.06 +0.04
2024-05-09 148.98 150.10 148.89 149.85 6,196,031 +0.90 +0.60
2024-05-08 149.12 149.73 148.70 148.95 7,113,502 +0.23 +0.15
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 154.86
On 2024-05-17		 149.71
On 2024-05-13		 4.73 3.16 152.00
On 2024-05-13		 152.00
On 2024-05-13		 0.00 152.84
10D 154.86
On 2024-05-17		 147.91
On 2024-05-06		 5.37 3.60 150.05
On 2024-05-06		 148.45
On 2024-05-07		 -1.07 151.02
20D 154.86
On 2024-05-17		 144.53
On 2024-04-30		 6.73 4.55 150.49
On 2024-04-23		 144.53
On 2024-04-30		 -3.96 149.61
WTD 154.86
On 2024-05-17		 149.71
On 2024-05-13		 4.73 3.16 152.00
On 2024-05-13		 152.00
On 2024-05-13		 0.00 152.84
MTD 154.86
On 2024-05-17		 147.62
On 2024-05-01		 10.05 6.95 152.33
On 2024-05-02		 147.82
On 2024-05-03		 -2.96 150.81
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SEB

Seaboard Corporation

3,371.21 +27.52 +0.82 1,906
REM

iShares Mortgage Real Estate ETF

23.31 +0.03 +0.13 146,751
FTI

TechnipFMC plc

26.49 +0.02 +0.08 2,474,578
PACB

Pacific Biosciences of California Inc.

2.02 -0.17 -7.76 8,123,686
JNJ

Johnson & Johnson

154.64 +0.36 +0.23 6,162,847