JNJ: Johnson & Johnson

As of Friday, August 22nd, 2025

$ 179.29

+0.36 +0.20%

Open: 180.04
High: 181.16
Low: 177.47
Volume: 9,419,294
Previous Close on Thursday, August 21st, 2025

$ 178.93

+0.09 +0.05%

Open: 178.55
High: 180.08
Low: 178.16
Volume: 8,471,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 180.04 181.16 177.47 179.29 9,419,070 +0.36 +0.20
2025-08-21 178.55 180.08 178.16 178.93 8,471,366 +0.09 +0.05
2025-08-20 178.50 180.61 178.00 178.84 9,011,446 +1.04 +0.58
2025-08-19 176.04 178.18 175.98 177.80 8,478,426 +1.55 +0.88
2025-08-18 176.50 177.57 176.10 176.25 9,201,757 -0.39 -0.22
2025-08-15 175.57 177.27 174.96 176.64 9,406,523 +1.92 +1.10
2025-08-14 174.31 175.72 172.72 174.72 8,229,535 +0.30 +0.17
2025-08-13 173.00 174.54 172.70 174.42 5,674,565 +1.64 +0.95
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 181.16
On 2025-08-22		 175.98
On 2025-08-19		 2.65 1.50 180.61
On 2025-08-20		 178.16
On 2025-08-21		 -1.36 178.22
10D 181.16
On 2025-08-22		 171.81
On 2025-08-12		 5.96 3.44 180.61
On 2025-08-20		 178.16
On 2025-08-21		 -1.36 176.35
20D 181.16
On 2025-08-22		 164.23
On 2025-07-31		 10.99 6.53 168.78
On 2025-07-29		 164.23
On 2025-07-31		 -2.70 172.72
WTD 181.16
On 2025-08-22		 175.98
On 2025-08-19		 2.65 1.50 180.61
On 2025-08-20		 178.16
On 2025-08-21		 -1.36 178.22
MTD 181.16
On 2025-08-22		 164.79
On 2025-08-01		 14.55 8.83 180.61
On 2025-08-20		 178.16
On 2025-08-21		 -1.36 174.25
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

179.29 +0.36 +0.20 9,419,294