Johnson & Johnson xStock Historical Data

JNJX Page 3
Download
Date Close Price change Market cap Trading volume
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
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