JNJ: Johnson & Johnson

As of Friday, August 21st, 2026

$ 270.24

+2.87 +1.07%

Open: 267.83
High: 272.66
Low: 267.00
Volume: 6,167,876
Previous Close on Thursday, August 20th, 2026

$ 267.37

-6.04 -2.21%

Open: 273.40
High: 273.40
Low: 267.37
Volume: 6,310,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 267.83 272.66 267.00 270.24 6,167,876 +2.87 +1.07
2026-08-20 273.40 273.40 267.37 267.37 6,310,939 -6.04 -2.21
2026-08-19 273.00 276.47 270.56 273.41 7,668,053 +2.30 +0.85
2026-08-18 267.67 271.73 266.33 271.11 7,793,124 +8.74 +3.33
2026-08-17 258.87 264.28 258.01 262.37 5,504,406 +2.02 +0.78
2026-08-14 260.65 261.71 259.16 260.35 3,921,786 -1.73 -0.66
2026-08-13 261.73 262.62 259.65 262.08 4,565,819 +1.22 +0.47
2026-08-12 256.00 261.41 255.26 260.86 4,404,297 +1.06 +0.41
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 276.47
On 2026-08-19		 258.01
On 2026-08-17		 9.89 3.80 276.47
On 2026-08-19		 267.00
On 2026-08-21		 -3.43 268.90
10D 276.47
On 2026-08-19		 255.26
On 2026-08-12		 11.00 4.24 276.47
On 2026-08-19		 267.00
On 2026-08-21		 -3.43 264.94
20D 276.47
On 2026-08-19		 250.44
On 2026-08-04		 6.84 2.60 274.90
On 2026-07-28		 250.44
On 2026-08-04		 -8.90 262.15
WTD 276.47
On 2026-08-19		 258.01
On 2026-08-17		 9.89 3.80 276.47
On 2026-08-19		 267.00
On 2026-08-21		 -3.43 268.90
MTD 276.47
On 2026-08-19		 250.44
On 2026-08-04		 13.89 5.42 276.47
On 2026-08-19		 267.00
On 2026-08-21		 -3.43 262.17
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.39 +0.46 +2.01 80,321
JNJ

Johnson & Johnson

270.24 +2.87 +1.07 6,167,876