JNJ: Johnson & Johnson

As of Friday, December 19th, 2025

$ 206.37

-1.94 -0.93%

Open: 207.56
High: 209.24
Low: 206.03
Volume: 24,683,973
Previous Close on Thursday, December 18th, 2025

$ 208.31

-2.02 -0.96%

Open: 209.80
High: 211.06
Low: 207.76
Volume: 7,485,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 207.56 209.24 206.03 206.37 24,683,973 -1.94 -0.93
2025-12-18 209.80 211.06 207.76 208.31 7,485,230 -2.02 -0.96
2025-12-17 209.39 211.52 208.46 210.33 8,424,613 +1.03 +0.49
2025-12-16 214.00 214.73 208.81 209.30 9,860,344 -4.87 -2.27
2025-12-15 210.35 215.19 209.01 214.17 8,427,060 +2.59 +1.22
2025-12-12 210.28 212.27 208.96 211.58 6,866,174 +1.57 +0.75
2025-12-11 207.90 211.24 207.83 210.01 8,962,867 +3.47 +1.68
2025-12-10 200.59 206.80 200.18 206.54 11,401,792 +6.58 +3.29
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 215.19
On 2025-12-15		 206.03
On 2025-12-19		 -5.21 -2.46 215.19
On 2025-12-15		 206.03
On 2025-12-19		 -4.25 209.70
10D 215.19
On 2025-12-15		 199.91
On 2025-12-09		 4.44 2.20 215.19
On 2025-12-15		 206.03
On 2025-12-19		 -4.25 207.82
20D 215.19
On 2025-12-15		 199.91
On 2025-12-09		 3.30 1.63 215.19
On 2025-12-15		 206.03
On 2025-12-19		 -4.25 206.49
WTD 215.19
On 2025-12-15		 206.03
On 2025-12-19		 -5.21 -2.46 215.19
On 2025-12-15		 206.03
On 2025-12-19		 -4.25 209.70
MTD 215.19
On 2025-12-15		 199.91
On 2025-12-09		 -0.55 -0.27 215.19
On 2025-12-15		 206.03
On 2025-12-19		 -4.25 206.58
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

206.37 -1.94 -0.93 24,683,973