Johnson & Johnson xStock Historical Data

JNJX
Download
Date Close Price change Market cap Trading volume
Jun 12, 2026 $ 245.62
+3.06%
$ 245,625 $ 97
Jun 11, 2026 $ 238.33
+0.02%
$ 238,332 $ 447
Jun 10, 2026 $ 237.96
+2.12%
$ 237,958 $ 766
Jun 9, 2026 $ 230.6
+1.10%
$ -- $ 279
Jun 8, 2026 $ 233.89
-0.01%
$ -- $ 413
Jun 5, 2026 $ 233.91
+2.79%
$ 233,913 $ 1,419
Jun 4, 2026 $ 224.35
+2.47%
$ -- $ 500
Jun 3, 2026 $ 220.81
-2.79%
$ 220,813 $ 341
Jun 2, 2026 $ 222.97
+0.11%
$ -- $ 115
Jun 1, 2026 $ 225.93
-0.45%
$ -- $ 53
May 29, 2026 $ 230.28
+0.00%
$ -- $ 789
May 28, 2026 $ 230.58
+0.31%
$ -- $ 555
May 27, 2026 $ 229.12
-0.79%
$ -- $ 382
May 26, 2026 $ 233.7
-0.07%
$ -- $ 17
May 22, 2026 $ 232.35
+0.89%
$ -- $ 906
May 21, 2026 $ 229.8
-0.21%
$ -- $ 188
May 20, 2026 $ 230.27
-0.35%
$ -- $ 787
May 19, 2026 $ 231.08
+3.19%
$ 231,084 $ 288
May 18, 2026 $ 227.71
+0.98%
$ 227,705 $ 564
May 15, 2026 $ 227.58
-1.58%
$ 227,577 $ 478
May 14, 2026 $ 231.22
-1.68%
$ 231,223 $ 1,615
May 13, 2026 $ 235.18
+3.80%
$ 235,175 $ 450
May 12, 2026 $ 226.57
+2.49%
$ 226,569 $ 1,154
May 11, 2026 $ 221.06
-0.95%
$ 221,065 $ 1,097
May 8, 2026 $ 220.94
-2.69%
$ -- $ 838
May 7, 2026 $ 224.95
-0.17%
$ 224,948 $ 1,237
May 6, 2026 $ 223.29
-1.38%
$ 223,288 $ 621
May 5, 2026 $ 224.9
-1.28%
$ 224,899 $ 211
May 4, 2026 $ 227.81
+4.45%
$ 227,814 $ 150
May 1, 2026 $ 230.78
-0.37%
$ 230,778 $ 120
Apr 30, 2026 $ 226.61
-0.67%
$ 226,608 $ 45
Apr 29, 2026 $ 227.01
+0.81%
$ 227,013 $ 238
Apr 28, 2026 $ 225.19
+0.00%
$ -- $ 158
Apr 27, 2026 $ 226.19
-7.49%
$ -- $ 250
Apr 24, 2026 $ 229.04
-3.77%
$ 229,039 $ 1,246
Apr 23, 2026 $ 229.07
+0.98%
$ -- $ 1
Apr 22, 2026 $ 226.84
+0.52%
$ 226,835 $ 718
Apr 21, 2026 $ 227.36
-2.02%
$ -- $ 595
Apr 20, 2026 $ 233.38
-0.48%
$ -- $ 583
Apr 17, 2026 $ 234.57
-0.35%
$ 234,573 $ 512
Apr 16, 2026 $ 237.5
-0.56%
$ -- $ 505
Apr 15, 2026 $ 238.26
-1.27%
$ 238,258 $ 437
Apr 14, 2026 $ 241.31
+1.99%
$ 241,312 $ 203
Apr 13, 2026 $ 236.6
-0.57%
$ 236,598 $ 511
Apr 10, 2026 $ 241.43
-0.59%
$ -- $ 221
Apr 9, 2026 $ 242.44
+2.15%
$ 242,438 $ 119
Apr 8, 2026 $ 237.33
-1.86%
$ 237,329 $ 120
Apr 7, 2026 $ 241.09
+0.07%
$ -- $ 192
Apr 6, 2026 $ 241.28
-0.86%
$ 241,282 $ 344
Apr 2, 2026 $ 243.96
+0.30%
$ -- $ 171
Download