Johnson & Johnson xStock Historical Data

JNJX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 193.4
+0.40%
$ 193,399 $ 719
Nov 10, 2025 $ 186.5
-1.38%
$ 186,501 $ 1,076
Nov 7, 2025 $ 187.74
+1.92%
$ 187,735 $ 769
Nov 6, 2025 $ 187.17
+0.22%
$ 187,168 $ 798
Nov 5, 2025 $ 186.76
-0.69%
$ 186,760 $ 702
Nov 4, 2025 $ 188.06
-0.06%
$ 188,064 $ 36,365
Nov 3, 2025 $ 188.17
-1.45%
$ 188,173 $ 655
Oct 31, 2025 $ 189.56
-0.23%
$ 189,557 $ 712
Oct 30, 2025 $ 189.88
+1.12%
$ 189,716 $ 662
Oct 29, 2025 $ 187.84
-0.17%
$ 187,845 $ 1,100
Oct 28, 2025 $ 187.84
-2.27%
$ 187,845 $ 2,140
Oct 27, 2025 $ 192.21
+1.43%
$ 192,215 $ 2,417
Oct 24, 2025 $ 193.24
-0.42%
$ -- $ 286
Oct 23, 2025 $ 193.8
-0.12%
$ -- $ 440
Oct 22, 2025 $ 194.04
+0.04%
$ 194,036 $ 209
Oct 21, 2025 $ 193.13
-0.76%
$ 193,130 $ 54
Oct 20, 2025 $ 195.27
+0.63%
$ 195,271 $ 138
Oct 17, 2025 $ 194.14
+0.86%
$ -- $ 278
Oct 16, 2025 $ 191.53
-0.10%
$ 192,483 $ 4,767
Oct 15, 2025 $ 190.46
+0.00%
$ 191,727 $ 120
Oct 14, 2025 $ 188.38
-1.16%
$ 188,382 $ 132
Oct 13, 2025 $ 191.48
+0.00%
$ -- $ 49
Oct 10, 2025 $ 192.07
+1.08%
$ -- $ 21
Oct 9, 2025 $ 190.01
+0.27%
$ -- $ 724
Oct 8, 2025 $ 189.37
+2.83%
$ -- $ 149
Oct 7, 2025 $ 184.16
-1.72%
$ -- $ 24
Oct 6, 2025 $ 188.35
-0.53%
$ -- $ 100
Oct 3, 2025 $ 186.32
+0.00%
$ -- $ 24
Oct 2, 2025 $ 186.52
+0.88%
$ -- $ 136
Oct 1, 2025 $ 184.9
+1.40%
$ 184,898 $ 128
Sep 30, 2025 $ 182.34
+0.01%
$ -- $ 73
Sep 29, 2025 $ 182.33
+1.13%
$ 182,330 $ 116
Sep 26, 2025 $ 178.14
+0.11%
$ -- $ 33
Sep 25, 2025 $ 177.18
-0.14%
$ -- $ 22
Sep 24, 2025 $ 177.43
+0.96%
$ -- $ 2
Sep 23, 2025 $ 175.75
+0.31%
$ 175,751 $ 603
Sep 22, 2025 $ 176.77
+0.00%
$ -- $ 5
Sep 19, 2025 $ 174.97
+0.00%
$ -- $ 28
Sep 18, 2025 $ 177
+0.00%
$ 177,005 $ 19
Sep 17, 2025 $ 177
+0.00%
$ -- $ 3
Sep 16, 2025 $ 177
-0.80%
$ 177,005 $ 3
Sep 15, 2025 $ 178.43
+0.00%
$ -- $ 11
Download