Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Johnson & Johnson xStock Historical Data

JNJX Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 30, 2025 $208.09
+0.00%
$-- $376
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