Johnson & Johnson xStock Historical Data

JNJX Page 25
Download
Date Close Price change Market cap Trading volume
Dec 8, 7 AM $ 202.86
+0.09%
$ 202,856 $ 151
Dec 8, 6 AM $ 202.68
+0.00%
$ 202,676 $ 127
Dec 8, 5 AM $ 202.68
+0.00%
$ 202,676 $ 127
Dec 8, 4 AM $ 202.68
+0.00%
$ 202,676 $ 127
Dec 5, 8 PM $ 201.58
+0.00%
$ 201,582 $ 2,303
Dec 5, 7 PM $ 201.44
-0.77%
$ 201,442 $ 2,230
Dec 5, 6 PM $ 201.36
+0.00%
$ 201,363 $ 2,095
Dec 5, 5 PM $ 202.22
-0.32%
$ 202,219 $ 1,987
Dec 5, 3 PM $ 201.77
-0.70%
$ 201,771 $ 2,113
Dec 5, 2 PM $ 202.94
+0.42%
$ 202,935 $ 1,716
Dec 5, 1 PM $ 202.08
-0.60%
$ 202,079 $ 1,591
Dec 5, 12 PM $ 203.3
+0.31%
$ 203,304 $ 1,561
Dec 5, 11 AM $ 202.81
+0.00%
$ 202,806 $ 962
Dec 5, 10 AM $ 202.81
+0.00%
$ 202,806 $ 1,045
Dec 5, 7 AM $ 203.06
+0.00%
$ 203,065 $ 1,089
Dec 5, 4 AM $ 205
+0.00%
$ 204,996 $ 1,506
Dec 5, 3 AM $ 205
+0.00%
$ 204,996 $ 1,506
Dec 5, 2 AM $ 205
+0.00%
$ 204,996 $ 1,506
Dec 5, 1 AM $ 205
+0.00%
$ 204,996 $ 1,506
Dec 5, 12 AM $ 205
+0.27%
$ 204,996 $ 1,604
Dec 4, 9 PM $ 202.18
+0.00%
$ 202,179 $ 1,777
Dec 4, 7 PM $ 202.11
+0.00%
$ 202,109 $ 1,705
Dec 4, 6 PM $ 202.83
+0.14%
$ 202,826 $ 1,770
Dec 4, 5 PM $ 202.07
-0.86%
$ 202,069 $ 1,748
Dec 4, 4 PM $ 203.82
-0.19%
$ 203,821 $ 1,729
Dec 4, 3 PM $ 204.22
+0.11%
$ 204,219 $ 1,462
Dec 4, 2 PM $ 203.99
+0.00%
$ 203,990 $ 1,427
Dec 4, 1 PM $ 205.61
-4.27%
$ 205,613 $ 1,722
Dec 4, 12 PM $ 205.97
+0.26%
$ 205,971 $ 1,754
Dec 4, 11 AM $ 205.78
-0.01%
$ 205,782 $ 1,675
Dec 4, 10 AM $ 205.8
+0.00%
$ 205,802 $ 1,566
Dec 4, 9 AM $ 205.54
+0.00%
$ 205,543 $ 1,444
Dec 4, 8 AM $ 205.54
-0.16%
$ 205,543 $ 1,425
Dec 4, 12 AM $ 210.04
+0.00%
$ 210,043 $ 892
Dec 3, 8 PM $ 206.04
+0.00%
$ 206,041 $ 630
Dec 3, 7 PM $ 205.98
+0.25%
$ 205,981 $ 620
Dec 3, 6 PM $ 205.51
-0.07%
$ 205,513 $ 569
Dec 3, 5 PM $ 205.62
+0.00%
$ -- $ 534
Dec 3, 3 PM $ 209.49
+0.00%
$ 209,485 $ 842
Dec 3, 2 PM $ 209.49
+1.87%
$ 209,485 $ 1,649
Dec 3, 1 PM $ 205.03
+0.00%
$ 205,026 $ 1,499
Dec 3, 12 PM $ 205.59
+0.09%
$ 205,593 $ 1,393
Dec 3, 7 AM $ 205.73
+0.00%
$ 205,732 $ 1,459
Dec 3, 4 AM $ 205.82
+0.28%
$ 205,822 $ 1,429
Dec 3, 3 AM $ 205.25
+0.00%
$ 205,255 $ 1,405
Dec 2, 8 PM $ 205.25
+0.02%
$ 205,255 $ 1,476
Dec 2, 6 PM $ 205.62
+0.00%
$ 205,623 $ 1,753
Dec 2, 5 PM $ 203.61
-1.42%
$ 203,612 $ 1,896
Dec 2, 4 PM $ 206.55
+1.85%
$ 206,549 $ 1,873
Dec 2, 3 PM $ 202.8
-2.08%
$ 202,796 $ 2,021