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 (Robinhood) Historical Data

JNJ Page 10
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.

Sep 7, 3 PM $270.76
-0.14%
$309,688 $105,923
Sep 7, 2 PM $270.89
-0.09%
$309,846 $102,785
Sep 7, 1 PM $270.83
-0.10%
$309,768 $128,276
Sep 7, 12 PM $270.8
-0.58%
$309,738 $136,886
Sep 7, 11 AM $272.37
-0.14%
$311,532 $131,810
Sep 7, 10 AM $272.59
-0.09%
$311,782 $124,249
Sep 7, 9 AM $272.97
+0.02%
$312,215 $151,513
Sep 7, 8 AM $273
+0.08%
$312,249 $151,783
Sep 7, 7 AM $272.95
-0.11%
$312,194 $152,695
Sep 7, 6 AM $272.77
-0.10%
$311,991 $161,237
Sep 7, 5 AM $273.04
+0.10%
$312,296 $161,435
Sep 7, 4 AM $272.97
-0.04%
$312,216 $139,410
Sep 7, 3 AM $272.51
-0.19%
$311,691 $138,686
Sep 7, 2 AM $273.37
+0.14%
$312,675 $160,834
Sep 7, 1 AM $273.12
+0.12%
$312,391 $177,197
Sep 7, 12 AM $272.7
-0.08%
$311,910 $224,307
Sep 6, 11 PM $273.1
+0.05%
$312,367 $230,964
Sep 6, 10 PM $272.63
-0.08%
$311,836 $241,867
Sep 6, 9 PM $272.64
-0.06%
$311,842 $244,093
Sep 6, 8 PM $272.81
-0.10%
$312,037 $358,391
Sep 6, 7 PM $272.87
-0.18%
$312,107 $363,974
Sep 6, 6 PM $273.37
+0.10%
$312,673 $386,817
Sep 6, 5 PM $273.11
-0.22%
$312,382 $395,913
Sep 6, 4 PM $273.17
+0.11%
$312,451 $424,273
Sep 6, 3 PM $273.2
-0.29%
$312,489 $419,140
Sep 6, 2 PM $273.27
-0.02%
$312,563 $422,362
Sep 6, 1 PM $273.34
-0.16%
$312,641 $369,507
Sep 6, 12 PM $273.68
-0.03%
$313,034 $364,435
Sep 6, 11 AM $273.87
+0.13%
$313,255 $367,550
Sep 6, 10 AM $273.98
+0.03%
$313,371 $374,764
Sep 6, 9 AM $273.86
-0.11%
$313,240 $364,507
Sep 6, 8 AM $274.05
+0.08%
$313,461 $432,934
Sep 6, 7 AM $274.27
+0.08%
$313,707 $464,114
Sep 6, 6 AM $274.35
+0.04%
$313,800 $467,049
Sep 6, 5 AM $274.24
+0.04%
$313,676 $486,186
Sep 6, 4 AM $274.19
+0.13%
$313,619 $505,958
Sep 6, 3 AM $274.05
+0.13%
$313,453 $537,504
Sep 6, 2 AM $273.69
+0.06%
$313,041 $546,617
Sep 6, 1 AM $273.78
+0.29%
$313,147 $541,165
Sep 6, 12 AM $272.99
-0.37%
$312,240 $557,549
Sep 5, 11 PM $274.06
+0.05%
$313,469 $570,467
Sep 5, 10 PM $273.88
+0.13%
$313,263 $569,125
Sep 5, 9 PM $273.58
-0.11%
$312,916 $563,784
Sep 5, 8 PM $274.09
-0.01%
$313,504 $494,814
Sep 5, 7 PM $274.23
-0.56%
$313,662 $483,257
Sep 5, 6 PM $275.76
+0.17%
$315,406 $499,803
Sep 5, 5 PM $275.16
+0.29%
$314,726 $523,601
Sep 5, 4 PM $274.42
-0.04%
$313,874 $552,297
Sep 5, 3 PM $274.39
+0.19%
$313,847 $581,841
Sep 5, 2 PM $273.83
+0.20%
$313,209 $613,675