Johnson & Johnson xStock Historical Data

JNJX Page 24
Download
Date Close Price change Market cap Trading volume
Dec 11, 9 PM $ 211
+0.65%
$ 211,003 $ 1,574
Dec 11, 8 PM $ 209.64
+0.00%
$ 209,644 $ 1,464
Dec 11, 6 PM $ 210.13
+0.13%
$ 210,130 $ 1,889
Dec 11, 5 PM $ 210.23
+0.00%
$ 210,230 $ 1,871
Dec 11, 4 PM $ 211.06
+0.00%
$ 211,063 $ 1,845
Dec 11, 3 PM $ 209.53
+0.07%
$ 209,525 $ 1,912
Dec 11, 2 PM $ 208.44
+0.00%
$ 208,444 $ 1,664
Dec 11, 11 AM $ 206.85
+0.00%
$ 206,848 $ 1,400
Dec 11, 10 AM $ 204.88
-0.69%
$ 204,884 $ 1,400
Dec 11, 9 AM $ 206.3
+0.15%
$ 206,302 $ 1,220
Dec 11, 8 AM $ 205.99
+0.26%
$ 205,995 $ 1,203
Dec 11, 7 AM $ 205.46
-0.42%
$ 205,459 $ 989
Dec 11, 6 AM $ 206.32
+0.00%
$ 206,322 $ 966
Dec 11, 5 AM $ 207.86
+0.00%
$ 207,859 $ 966
Dec 11, 4 AM $ 207.86
-0.22%
$ 207,859 $ 951
Dec 11, 3 AM $ 208.29
+0.00%
$ 208,286 $ 926
Dec 11, 2 AM $ 207.89
+0.00%
$ 207,889 $ 811
Dec 10, 11 PM $ 204.89
+0.00%
$ 204,894 $ 697
Dec 10, 8 PM $ 205.52
-0.35%
$ 205,519 $ 560
Dec 10, 7 PM $ 205.81
+0.00%
$ 205,806 $ 241
Dec 10, 1 PM $ 200.05
+0.00%
$ 200,054 $ 1,205
Dec 10, 10 AM $ 200.05
+0.00%
$ 200,054 $ 1,228
Dec 10, 9 AM $ 200.58
+0.00%
$ 200,579 $ 1,228
Dec 10, 8 AM $ 200.58
+0.00%
$ 200,579 $ 1,211
Dec 10, 7 AM $ 200.58
+0.00%
$ 200,579 $ 1,211
Dec 10, 4 AM $ 200.58
+0.00%
$ 200,579 $ 1,274
Dec 9, 8 PM $ 201.31
+0.00%
$ -- $ 1,368
Dec 9, 7 PM $ 201.33
-0.25%
$ 201,333 $ 1,368
Dec 9, 6 PM $ 201.85
+0.00%
$ 201,850 $ 1,292
Dec 9, 4 PM $ 202.4
-1.02%
$ 202,398 $ 473
Dec 9, 3 PM $ 204.48
+0.00%
$ 204,478 $ 548
Dec 9, 2 PM $ 204.48
+1.25%
$ 204,478 $ 681
Dec 9, 10 AM $ 201.84
+0.00%
$ 201,840 $ 742
Dec 9, 8 AM $ 201.84
+0.00%
$ 201,840 $ 984
Dec 9, 7 AM $ 201.84
+0.00%
$ 201,840 $ 1,183
Dec 9, 6 AM $ 201.84
+0.00%
$ 201,840 $ 1,207
Dec 9, 5 AM $ 201.84
+0.00%
$ 201,840 $ 1,207
Dec 9, 4 AM $ 201.84
+0.00%
$ 201,840 $ 1,207
Dec 9, 1 AM $ 203.18
+0.00%
$ -- $ 1,250
Dec 8, 7 PM $ 202.39
+0.00%
$ 202,388 $ 1,175
Dec 8, 6 PM $ 202.5
+0.11%
$ 202,497 $ 1,158
Dec 8, 5 PM $ 202.31
-0.49%
$ 202,308 $ 1,073
Dec 8, 4 PM $ 202.79
+0.25%
$ 202,786 $ 1,029
Dec 8, 3 PM $ 202.28
+0.41%
$ 202,278 $ 935
Dec 8, 1 PM $ 202.62
+0.37%
$ 202,617 $ 800
Dec 8, 11 AM $ 201.37
+0.00%
$ 201,372 $ 628
Dec 8, 10 AM $ 202.47
+0.00%
$ 202,467 $ 617
Dec 8, 9 AM $ 202
+0.42%
$ 202,000 $ 617
Dec 8, 8 AM $ 201.15
-0.84%
$ 201,154 $ 348
Dec 8, 7 AM $ 202.86
+0.09%
$ 202,856 $ 151