Johnson & Johnson xStock Historical Data

JNJX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 1, 2026 $ 245.39
+0.89%
$ -- $ 1,531
Mar 31, 2026 $ 244.66
+1.00%
$ -- $ 929
Mar 30, 2026 $ 242.41
+0.30%
$ 242,408 $ 231
Mar 27, 2026 $ 242.25
+0.64%
$ 242,250 $ 644
Mar 25, 2026 $ 240.46
+1.38%
$ -- $ 969
Mar 24, 2026 $ 237.34
+0.33%
$ 237,339 $ 1,145
Mar 23, 2026 $ 237.63
-0.20%
$ -- $ 523
Mar 20, 2026 $ 238.1
+0.05%
$ 238,100 $ 881
Mar 19, 2026 $ 239.39
+1.12%
$ -- $ 768
Mar 18, 2026 $ 236.75
-1.77%
$ 236,746 $ 709
Mar 17, 2026 $ 241.91
-7.03%
$ -- $ 453
Mar 16, 2026 $ 240.49
-1.12%
$ -- $ 93
Mar 13, 2026 $ 243.1
-0.50%
$ 243,100 $ 490
Mar 12, 2026 $ 244.33
+0.37%
$ -- $ 155
Mar 11, 2026 $ 242.29
-1.01%
$ 242,290 $ 299
Mar 10, 2026 $ 244.37
+1.60%
$ 244,375 $ 814
Mar 9, 2026 $ 249.78
-3.34%
$ 249,780 $ 200
Mar 6, 2026 $ 237.73
+0.06%
$ 237,735 $ 1,215
Mar 5, 2026 $ 237.6
-2.60%
$ 237,596 $ 345
Mar 4, 2026 $ 243.94
-1.23%
$ 243,940 $ 337
Mar 3, 2026 $ 246.98
-0.67%
$ 246,983 $ 636
Mar 2, 2026 $ 247.53
-0.58%
$ 247,527 $ 817
Feb 28, 2026 $ 248.98
+0.00%
$ -- $ 107
Feb 27, 2026 $ 247.17
+1.57%
$ -- $ 144
Feb 26, 2026 $ 244.58
-0.07%
$ -- $ 3,424
Feb 25, 2026 $ 244.76
-0.90%
$ 244,760 $ 7,089
Feb 24, 2026 $ 246.97
+1.23%
$ 246,974 $ 152
Feb 23, 2026 $ 243.97
-0.53%
$ 243,970 $ 193
Feb 21, 2026 $ 245.26
+0.00%
$ -- $ 314
Feb 20, 2026 $ 245.26
-0.31%
$ 245,260 $ 314
Feb 19, 2026 $ 246.01
+0.73%
$ 246,013 $ 3,637
Feb 18, 2026 $ 244.23
+0.42%
$ 244,228 $ 1,291
Feb 17, 2026 $ 244.29
-0.03%
$ 244,288 $ 291
Feb 14, 2026 $ 244.36
+0.00%
$ -- $ 2,414
Feb 13, 2026 $ 244.36
+0.05%
$ 244,357 $ 2,414
Feb 12, 2026 $ 244.23
+1.48%
$ 244,228 $ 459
Feb 11, 2026 $ 240.68
+0.35%
$ 240,677 $ 1,535
Feb 10, 2026 $ 239.83
+0.91%
$ 239,834 $ 954
Feb 9, 2026 $ 237.85
-1.10%
$ 237,851 $ 3,578
Feb 7, 2026 $ 240.5
+0.00%
$ -- $ 3,410
Feb 6, 2026 $ 240.5
+1.10%
$ 240,499 $ 3,410
Feb 5, 2026 $ 238.97
+2.44%
$ 238,972 $ 2,080
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