JNJ: Johnson & Johnson

As of Friday, May 24th, 2024

$ 146.97

-2.73 -1.82%

Open: 149.53
High: 149.81
Low: 146.76
Volume: 8,973,447
Previous Close on Thursday, May 23rd, 2024

$ 149.70

-3.80 -2.48%

Open: 152.75
High: 152.84
Low: 149.38
Volume: 7,404,320
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 149.53 149.81 146.76 146.97 8,973,447 -2.73 -1.82
2024-05-23 152.75 152.84 149.38 149.70 7,404,320 -3.80 -2.48
2024-05-22 150.84 154.08 150.32 153.50 6,592,856 +2.26 +1.49
2024-05-21 151.78 152.59 150.79 151.24 5,482,656 -0.03 -0.02
2024-05-20 153.10 153.39 151.26 151.27 7,729,177 -3.37 -2.18
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 154.08
On 2024-05-22
146.76
On 2024-05-24
-7.67 -4.96 154.08
On 2024-05-22
146.76
On 2024-05-24
-4.75 150.54
10D 154.86
On 2024-05-17
146.76
On 2024-05-24
-2.94 -1.96 154.86
On 2024-05-17
146.76
On 2024-05-24
-5.23 151.69
20D 154.86
On 2024-05-17
144.53
On 2024-04-30
0.83 0.57 154.86
On 2024-05-17
146.76
On 2024-05-24
-5.23 150.23
WTD 154.08
On 2024-05-22
146.76
On 2024-05-24
-7.67 -4.96 154.08
On 2024-05-22
146.76
On 2024-05-24
-4.75 150.54
MTD 154.86
On 2024-05-17
146.76
On 2024-05-24
2.38 1.65 154.86
On 2024-05-17
146.76
On 2024-05-24
-5.23 150.74
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
JNJ

Johnson & Johnson

146.97 -2.73 -1.82 8,973,447