Johnson & Johnson xStock Historical Data

JNJX Page 23
Download
Date Close Price change Market cap Trading volume
Dec 17, 8 PM $ 210.4
-0.94%
$ 210,398 $ 2,607
Dec 17, 7 PM $ 211.17
+0.25%
$ 211,172 $ 1,641
Dec 17, 6 PM $ 210.52
+0.00%
$ 210,517 $ 722
Dec 17, 5 PM $ 210.21
+0.00%
$ 210,210 $ 1,704
Dec 17, 4 PM $ 208.98
+0.00%
$ 208,980 $ 1,681
Dec 17, 3 PM $ 208.98
+0.00%
$ 208,980 $ 1,642
Dec 17, 2 PM $ 208.98
+0.00%
$ 208,980 $ 1,642
Dec 17, 1 PM $ 208.98
+0.00%
$ 208,980 $ 1,642
Dec 17, 12 PM $ 209.93
+0.16%
$ 209,932 $ 1,876
Dec 17, 11 AM $ 209.75
+0.00%
$ 209,754 $ 1,907
Dec 17, 10 AM $ 209.1
+0.18%
$ 209,099 $ 1,889
Dec 17, 7 AM $ 210.32
+0.13%
$ 210,319 $ 1,798
Dec 17, 4 AM $ 210.04
+0.00%
$ 210,041 $ 1,984
Dec 17, 3 AM $ 210.04
+0.00%
$ 210,041 $ 1,984
Dec 16, 9 PM $ 208.99
-0.17%
$ 208,990 $ 1,971
Dec 16, 8 PM $ 209.43
+0.00%
$ 209,426 $ 2,086
Dec 16, 7 PM $ 209.25
+0.00%
$ 209,248 $ 2,058
Dec 16, 6 PM $ 209.28
-0.30%
$ 209,277 $ 2,043
Dec 16, 3 PM $ 213.07
+0.00%
$ 213,066 $ 1,158
Dec 16, 1 PM $ 213.81
-0.46%
$ 213,810 $ 1,648
Dec 16, 12 PM $ 216.33
+0.54%
$ 216,329 $ 1,441
Dec 16, 11 AM $ 215.17
+0.00%
$ 215,169 $ 1,235
Dec 16, 10 AM $ 215.17
+0.00%
$ 215,169 $ 1,235
Dec 16, 9 AM $ 215.17
+0.00%
$ 215,169 $ 1,275
Dec 16, 8 AM $ 215.17
+0.00%
$ 215,169 $ 1,275
Dec 16, 7 AM $ 214.44
+0.00%
$ 214,445 $ 1,372
Dec 16, 5 AM $ 214.43
+0.00%
$ 214,435 $ 1,095
Dec 16, 1 AM $ 214.96
-0.39%
$ 214,960 $ 1,290
Dec 16, 12 AM $ 215.8
+0.00%
$ 215,803 $ 1,274
Dec 15, 9 PM $ 216.48
+0.92%
$ 216,478 $ 1,265
Dec 15, 6 PM $ 213.96
+0.00%
$ 213,959 $ 1,034
Dec 15, 5 PM $ 213.96
+0.00%
$ 213,959 $ 990
Dec 15, 4 PM $ 213.09
+0.00%
$ 213,086 $ 1,000
Dec 15, 3 PM $ 213.09
-0.39%
$ 213,086 $ 872
Dec 15, 2 PM $ 212
-0.09%
$ 212,005 $ 842
Dec 15, 1 PM $ 212.2
-0.14%
$ 212,203 $ 505
Dec 15, 12 PM $ 212.43
+0.00%
$ 212,431 $ 361
Dec 15, 10 AM $ 212.02
+0.00%
$ 212,025 $ 346
Dec 15, 9 AM $ 212.02
+0.00%
$ 212,025 $ 306
Dec 15, 3 AM $ 212
+0.00%
$ 212,005 $ 210
Dec 12, 7 PM $ 211.57
+0.25%
$ 211,568 $ 950
Dec 12, 4 PM $ 210.85
+0.00%
$ 210,854 $ 405
Dec 12, 3 PM $ 209.82
+0.00%
$ 209,823 $ 426
Dec 12, 10 AM $ 210.9
+0.28%
$ 210,904 $ 740
Dec 12, 9 AM $ 210.31
+0.00%
$ 210,309 $ 911
Dec 12, 7 AM $ 210.31
+0.00%
$ 210,309 $ 1,142
Dec 12, 6 AM $ 210.31
+0.00%
$ 210,309 $ 1,170
Dec 12, 4 AM $ 211
+0.00%
$ 211,003 $ 1,193
Dec 12, 3 AM $ 211
+0.00%
$ 211,003 $ 1,328
Dec 12, 1 AM $ 211
+0.00%
$ 211,003 $ 1,343