Johnson & Johnson Historical Data

rJNJ Page 11
Download
Date Close Price change Market cap Trading volume
Jul 1, 3 PM $ 252.4
-0.35%
$ 107 $ 440.45 million
Jul 1, 2 PM $ 253.28
+0.30%
$ 108 $ 284.05 million
Jul 1, 1 PM $ 252.56
-1.05%
$ 107 $ 130.77 million
Jul 1, 12 PM $ 255.23
+0.72%
$ 108 $ 1.98 million
Jul 1, 11 AM $ 253.4
-0.40%
$ 108 $ 765,440
Jul 1, 10 AM $ 254.43
+0.00%
$ 108 $ 491,011
Jul 1, 9 AM $ 254.43
+0.00%
$ 108 $ 436,888
Jul 1, 8 AM $ 254.43
+0.04%
$ 108 $ 364,647
Jul 1, 7 AM $ 254.34
+0.18%
$ 108 $ 2.16 billion
Jul 1, 6 AM $ 253.89
+0.00%
$ 108 $ 2.16 billion
Jul 1, 5 AM $ 253.89
+0.10%
$ 108 $ 2.16 billion
Jul 1, 4 AM $ 253.63
+0.00%
$ 108 $ 2.16 billion
Jul 1, 3 AM $ 253.62
-0.16%
$ 108 $ 2.16 billion
Jul 1, 2 AM $ 254.02
+0.00%
$ 108 $ 2.16 billion
Jul 1, 1 AM $ 254.01
-0.33%
$ 108 $ 2.16 billion
Jul 1, 12 AM $ 254.84
+0.37%
$ 108 $ 2.16 billion
Jun 30, 11 PM $ 253.91
+0.00%
$ 108 $ 2.16 billion
Jun 30, 10 PM $ 253.91
-0.20%
$ 108 $ 2 billion
Jun 30, 9 PM $ 254.43
-0.26%
$ 108 $ 2 billion
Jun 30, 8 PM $ 255.09
+0.47%
$ 108 $ 1.97 billion
Jun 30, 7 PM $ 253.88
-1.01%
$ 108 $ 1.04 billion
Jun 30, 6 PM $ 256.47
+0.15%
$ 109 $ 824.03 million
Jun 30, 5 PM $ 256.11
+0.12%
$ 109 $ 648.42 million
Jun 30, 4 PM $ 255.81
-0.04%
$ 109 $ 567.81 million
Jun 30, 3 PM $ 255.9
+0.49%
$ 109 $ 477.7 million
Jun 30, 2 PM $ 254.62
-0.36%
$ 108 $ 354.34 million
Jun 30, 1 PM $ 255.55
-1.51%
$ 109 $ 172.82 million
Jun 30, 12 PM $ 259.47
+0.03%
$ 110 $ 2.36 million
Jun 30, 11 AM $ 259.4
+0.00%
$ 110 $ 1.79 million
Jun 30, 10 AM $ 259.4
+0.00%
$ 110 $ 900,271
Jun 30, 9 AM $ 259.4
+0.37%
$ 110 $ 771,523
Jun 30, 8 AM $ 258.44
+0.07%
$ 110 $ 369,785
Jun 30, 7 AM $ 258.26
+0.09%
$ 110 $ 2.21 billion
Jun 30, 6 AM $ 258.03
-0.03%
$ 110 $ 2.21 billion
Jun 30, 5 AM $ 258.1
+0.05%
$ 110 $ 2.21 billion
Jun 30, 4 AM $ 257.98
-0.19%
$ 110 $ 2.21 billion
Jun 30, 3 AM $ 258.46
+0.00%
$ 110 $ 2.21 billion
Jun 30, 2 AM $ 258.47
+0.12%
$ 110 $ 2.21 billion
Jun 30, 1 AM $ 258.17
-0.05%
$ 110 $ 2.21 billion
Jun 30, 12 AM $ 258.01
-0.10%
$ 110 $ 2.21 billion
Jun 29, 11 PM $ 258.26
+0.08%
$ 110 $ 2.21 billion
Jun 29, 10 PM $ 258.05
-0.01%
$ 110 $ 2.21 billion
Jun 29, 9 PM $ 258.12
+0.03%
$ 110 $ 2.21 billion
Jun 29, 8 PM $ 258.05
-0.18%
$ 110 $ 2.17 billion
Jun 29, 7 PM $ 258.5
+0.46%
$ 110 $ 1.44 billion
Jun 29, 6 PM $ 257.31
+0.26%
$ 109 $ 1.13 billion
Jun 29, 5 PM $ 256.64
+0.00%
$ 109 $ 981.7 million
Jun 29, 4 PM $ 256.63
+0.42%
$ 109 $ 807.58 million
Jun 29, 3 PM $ 255.5
-0.11%
$ 109 $ 673.76 million
Jun 29, 2 PM $ 255.77
+0.26%
$ 109 $ 502.04 million