Johnson & Johnson xStock Historical Data

JNJX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 208.42
+1.46%
$ 208,424 $ 1,803
Dec 26, 2025 $ 207
-0.46%
$ -- $ 658
Dec 24, 2025 $ 205.5
+0.00%
$ -- $ 1,054
Dec 23, 2025 $ 205.5
-0.94%
$ 205,499 $ 1,071
Dec 22, 2025 $ 207.45
+0.44%
$ 207,453 $ 268
Dec 19, 2025 $ 207.79
-0.28%
$ 206,540 $ 563
Dec 18, 2025 $ 208.4
-1.26%
$ 208,405 $ 1,013
Dec 17, 2025 $ 216.02
+2.85%
$ 215,784 $ 2,747
Dec 16, 2025 $ 208.99
-3.16%
$ 208,990 $ 1,971
Dec 15, 2025 $ 216.48
+2.11%
$ 216,478 $ 1,265
Dec 12, 2025 $ 211.57
+0.27%
$ 211,568 $ 950
Dec 11, 2025 $ 211
+1.50%
$ 211,003 $ 1,574
Dec 10, 2025 $ 204.89
+2.15%
$ 204,894 $ 697
Dec 9, 2025 $ 201.31
-0.92%
$ 201,313 $ 1,368
Dec 8, 2025 $ 202.39
-0.14%
$ 202,388 $ 1,175
Dec 5, 2025 $ 201.58
-1.40%
$ 201,582 $ 2,303
Dec 4, 2025 $ 202.18
-3.74%
$ 202,179 $ 1,777
Dec 3, 2025 $ 206.04
+0.38%
$ 206,041 $ 630
Dec 2, 2025 $ 205.25
+2.53%
$ 205,255 $ 1,476
Dec 1, 2025 $ 206.3
-2.73%
$ 206,300 $ 3,502
Nov 28, 2025 $ 200.91
-5.54%
$ 200,915 $ 1,060
Nov 26, 2025 $ 207.1
-0.61%
$ 207,096 $ 1,187
Nov 25, 2025 $ 207.35
+0.88%
$ 207,355 $ 999
Nov 24, 2025 $ 205.93
-1.63%
$ 205,931 $ 921
Nov 22, 2025 $ 209.61
+0.00%
$ -- $ 939
Nov 21, 2025 $ 209.61
+3.13%
$ 209,615 $ 881
Nov 20, 2025 $ 203.24
+0.52%
$ 203,244 $ 1,234
Nov 19, 2025 $ 203.82
+1.65%
$ 203,821 $ 1,409
Nov 18, 2025 $ 200.51
+0.46%
$ 200,506 $ 1,721
Nov 17, 2025 $ 199.01
+1.81%
$ 199,013 $ 2,341
Nov 14, 2025 $ 196.73
-1.70%
$ 196,734 $ 479
Nov 13, 2025 $ 195.49
+0.17%
$ 195,490 $ 1,632
Nov 12, 2025 $ 193.33
-0.22%
$ -- $ 1,681
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