Johnson & Johnson xStock Historical Data

JNJX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 233.27
-0.60%
$ 233,269 $ 603
Feb 3, 2026 $ 234.69
-1.36%
$ 234,687 $ 728
Feb 2, 2026 $ 229.41
+0.69%
$ 229,411 $ 906
Jan 30, 2026 $ 227.2
-0.83%
$ 227,199 $ 597
Jan 29, 2026 $ 229.1
+0.46%
$ -- $ 1,572
Jan 28, 2026 $ 228.06
+1.42%
$ 228,062 $ 463
Jan 27, 2026 $ 225.05
+1.36%
$ 225,047 $ 4,820
Jan 26, 2026 $ 221.11
+0.58%
$ 221,109 $ 2,821
Jan 23, 2026 $ 218.62
-0.15%
$ -- $ 205
Jan 22, 2026 $ 217.1
-0.12%
$ -- $ 465
Jan 21, 2026 $ 217.37
-0.52%
$ 217,370 $ 1,378
Jan 20, 2026 $ 218.5
-0.25%
$ 218,501 $ 1,440
Jan 16, 2026 $ 219.06
-0.23%
$ -- $ 190
Jan 15, 2026 $ 216.93
+0.81%
$ -- $ 8,327
Jan 14, 2026 $ 215.2
+0.90%
$ -- $ 49
Jan 13, 2026 $ 213.27
+2.79%
$ 213,274 $ 38
Jan 12, 2026 $ 207.49
+1.22%
$ 207,492 $ 2,354
Jan 9, 2026 $ 206
+0.00%
$ -- $ 324
Jan 8, 2026 $ 207.98
-0.13%
$ 207,978 $ 53
Jan 7, 2026 $ 207.35
+0.74%
$ 207,353 $ 65
Jan 6, 2026 $ 205.43
-0.61%
$ -- $ 86
Jan 5, 2026 $ 206.69
-2.93%
$ 206,689 $ 1,129
Jan 2, 2026 $ 206.79
-0.15%
$ -- $ 567
Dec 31, 2025 $ 206.77
-0.63%
$ -- $ 32
Dec 30, 2025 $ 208.09
+0.00%
$ -- $ 376
Dec 29, 2025 $ 208.42
+1.46%
$ 208,424 $ 1,803
Dec 26, 2025 $ 207
-0.46%
$ -- $ 658
Dec 24, 2025 $ 205.5
+0.00%
$ -- $ 1,054
Dec 23, 2025 $ 205.5
-0.94%
$ 205,499 $ 1,071
Dec 22, 2025 $ 207.45
+0.44%
$ 207,453 $ 268
Dec 19, 2025 $ 207.79
-0.28%
$ 206,540 $ 563
Dec 18, 2025 $ 208.4
-1.26%
$ 208,405 $ 1,013
Dec 17, 2025 $ 216.02
+2.85%
$ 215,784 $ 2,747
Dec 16, 2025 $ 208.99
-3.16%
$ 208,990 $ 1,971
Dec 15, 2025 $ 216.48
+2.11%
$ 216,478 $ 1,265
Dec 12, 2025 $ 211.57
+0.27%
$ 211,568 $ 950
Dec 11, 2025 $ 211
+1.50%
$ 211,003 $ 1,574
Dec 10, 2025 $ 204.89
+2.15%
$ 204,894 $ 697
Dec 9, 2025 $ 201.31
-0.92%
$ 201,313 $ 1,368
Dec 8, 2025 $ 202.39
-0.14%
$ 202,388 $ 1,175
Dec 5, 2025 $ 201.58
-1.40%
$ 201,582 $ 2,303
Dec 4, 2025 $ 202.18
-3.74%
$ 202,179 $ 1,777
Dec 3, 2025 $ 206.04
+0.38%
$ 206,041 $ 630
Dec 2, 2025 $ 205.25
+2.53%
$ 205,255 $ 1,476
Dec 1, 2025 $ 206.3
-2.73%
$ 206,300 $ 3,502
Nov 28, 2025 $ 200.91
-5.54%
$ 200,915 $ 1,060
Nov 26, 2025 $ 207.1
-0.61%
$ 207,096 $ 1,187
Nov 25, 2025 $ 207.35
+0.88%
$ 207,355 $ 999
Nov 24, 2025 $ 205.93
-1.63%
$ 205,931 $ 921
Nov 22, 2025 $ 209.61
+0.00%
$ -- $ 939