Johnson & Johnson (gStocks) Historical Data

JNJG Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 AM $ 269.06
+0.14%
$ -- $ 343,560
Jul 29, 6 AM $ 268.69
-0.01%
$ -- $ 345,034
Jul 29, 5 AM $ 268.33
-0.29%
$ -- $ 346,561
Jul 29, 4 AM $ 269.1
+0.01%
$ -- $ 345,996
Jul 29, 3 AM $ 269.24
+0.32%
$ -- $ 340,833
Jul 29, 2 AM $ 268.79
+0.27%
$ -- $ 338,076
Jul 29, 1 AM $ 268.07
+0.06%
$ -- $ 334,315
Jul 29, 12 AM $ 267.91
-0.28%
$ -- $ 333,561
Jul 28, 11 PM $ 268.65
+0.28%
$ -- $ 328,170
Jul 28, 10 PM $ 267.63
+0.23%
$ -- $ 338,150
Jul 28, 9 PM $ 267.45
-0.05%
$ -- $ 346,005
Jul 28, 8 PM $ 267.58
+0.23%
$ -- $ 343,028
Jul 28, 7 PM $ 267.39
-0.38%
$ -- $ 338,438
Jul 28, 6 PM $ 268.42
+0.48%
$ -- $ 348,828
Jul 28, 5 PM $ 267.15
-0.60%
$ -- $ 344,718
Jul 28, 4 PM $ 268.76
-0.59%
$ -- $ 339,271
Jul 28, 3 PM $ 270.36
-0.83%
$ -- $ 331,955
Jul 28, 2 PM $ 272.63
-0.25%
$ -- $ 315,635
Jul 28, 1 PM $ 273.46
+0.60%
$ -- $ 304,316
Jul 28, 12 PM $ 271.83
-0.77%
$ -- $ 290,363
Jul 28, 11 AM $ 273.93
+0.52%
$ -- $ 281,184
Jul 28, 10 AM $ 272.51
-0.45%
$ -- $ 271,868
Jul 28, 9 AM $ 273.2
+0.37%
$ -- $ 265,756
Jul 28, 8 AM $ 271.95
+1.01%
$ -- $ 254,403
Jul 28, 7 AM $ 269.22
+0.34%
$ -- $ 243,864
Jul 28, 6 AM $ 268.31
-0.19%
$ -- $ 243,115
Jul 28, 5 AM $ 268.81
+0.35%
$ -- $ 243,530
Jul 28, 4 AM $ 267.87
+0.00%
$ -- $ 244,371
Jul 28, 3 AM $ 268.42
+0.21%
$ -- $ 244,856
Jul 28, 2 AM $ 267.87
-0.44%
$ -- $ 242,934
Jul 28, 1 AM $ 269.05
+0.41%
$ -- $ 246,685
Jul 28, 12 AM $ 267.94
-1.23%
$ -- $ 247,078
Jul 27, 11 PM $ 271.28
+0.58%
$ -- $ 245,950
Jul 27, 10 PM $ 269.71
+1.28%
$ -- $ 232,798
Jul 27, 9 PM $ 266.31
-0.21%
$ -- $ 215,636
Jul 27, 8 PM $ 266.86
+0.12%
$ -- $ 210,466
Jul 27, 7 PM $ 266.55
-0.48%
$ -- $ 206,794
Jul 27, 6 PM $ 267.83
-0.04%
$ -- $ 165,210
Jul 27, 5 PM $ 267.94
+0.17%
$ -- $ 140,318
Jul 27, 4 PM $ 267.48
-0.25%
$ -- $ 120,414
Jul 27, 3 PM $ 268.14
+0.12%
$ -- $ 108,418
Jul 27, 2 PM $ 267.94
+1.06%
$ -- $ 94,064
Jul 27, 1 PM $ 265.13
+0.71%
$ -- $ 67,396
Jul 27, 12 PM $ 263.25
+0.21%
$ -- $ 52,737
Jul 27, 11 AM $ 262.71
+0.47%
$ -- $ 38,657
Jul 27, 10 AM $ 261.47
-0.21%
$ -- $ 35,063
Jul 27, 9 AM $ 262.03
-0.12%
$ -- $ 31,846
Jul 27, 8 AM $ 261.81
-0.66%
$ -- $ 27,091
Jul 27, 7 AM $ 263.54
-0.03%
$ -- $ 25,248
Jul 27, 6 AM $ 263.63
-0.17%
$ -- $ 23,134