JNJ: Johnson & Johnson

As of Thursday, November 6th, 2025

$ 186.97

+0.97 +0.52%

Open: 186.76
High: 187.52
Low: 185.37
Volume: 6,759,648
Previous Close on Wednesday, November 5th, 2025

$ 186.00

-0.86 -0.46%

Open: 186.64
High: 187.83
Low: 185.40
Volume: 5,048,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 186.76 187.52 185.37 186.97 6,712,707 +0.97 +0.52
2025-11-05 186.64 187.83 185.40 186.00 5,048,823 -0.86 -0.46
2025-11-04 186.83 187.82 185.62 186.86 7,081,554 +0.60 +0.32
2025-11-03 189.00 189.03 185.52 186.26 7,396,305 -2.61 -1.38
2025-10-31 187.46 189.50 186.76 188.87 8,516,451 -0.18 -0.10
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
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 189.50
On 2025-10-31		 185.37
On 2025-11-06		 -2.08 -1.10 189.50
On 2025-10-31		 185.37
On 2025-11-06		 -2.18 186.99
10D 192.31
On 2025-10-24		 184.66
On 2025-10-29		 -5.50 -2.86 192.31
On 2025-10-24		 184.66
On 2025-10-29		 -3.98 187.82
20D 194.48
On 2025-10-20		 184.66
On 2025-10-29		 -4.11 -2.15 194.48
On 2025-10-20		 184.66
On 2025-10-29		 -5.05 189.91
WTD 189.03
On 2025-11-03		 185.37
On 2025-11-06		 -1.90 -1.01 189.03
On 2025-11-03		 185.37
On 2025-11-06		 -1.94 186.52
MTD 189.03
On 2025-11-03		 185.37
On 2025-11-06		 -1.90 -1.01 189.03
On 2025-11-03		 185.37
On 2025-11-06		 -1.94 186.52
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 +0.16 +0.05 3,466,599
KO

The Coca-Cola Company

69.06 +0.55 +0.80 15,884,854
PFE

Pfizer Inc.

24.85 +0.24 +0.98 123,874,562
VZ

Verizon Communications Inc.

39.82 +0.13 +0.33 30,919,087
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 -398.70 -0.84 552,155,150
DJTA

Dow Jones Transportation Average

15,956.62 -94.83 -0.59 140,946,108
SPX

S&P 500 Index

6,720.32 -75.97 -1.12
OEX

S&P 100 Index

3,381.00 -43.32 -1.27
NDX

NASDAQ 100 Index

25,130.04 -489.99 -1.91
NYA

NYSE Composite Index

21,288.44 -73.13 -0.34
XAX

NYSE AMEX Composite Index

6,894.06 +63.16 +0.92
RUI

RUSSELL 1000 Index

3,664.34 -41.59 -1.12
RUT

Russell 2000 Index

2,418.82 -45.96 -1.86
RUA

Russell 3000 Index

3,810.34 -44.50 -1.15
VIX

CBOE Volatility Index

19.50 +1.49 +8.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 +0.45 +1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 +0.52 +2.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 +0.75 +3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 -204.04 -1.71
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

186.97 +0.97 +0.52 6,759,648