Johnson & Johnson Historical Data

rJNJ Page 14
Download
Date Close Price change Market cap Trading volume
Jun 25, 9 AM $ 240.04
+0.17%
$ 102 $ 399,450
Jun 25, 8 AM $ 239.64
+0.15%
$ 102 $ 333,542
Jun 25, 7 AM $ 239.28
-0.09%
$ 102 $ 1.96 billion
Jun 25, 6 AM $ 239.49
+0.08%
$ 102 $ 1.96 billion
Jun 25, 5 AM $ 239.3
-0.04%
$ 102 $ 1.96 billion
Jun 25, 4 AM $ 239.4
+0.00%
$ 102 $ 1.96 billion
Jun 25, 3 AM $ 239.41
-0.03%
$ 102 $ 1.96 billion
Jun 25, 2 AM $ 239.49
-0.01%
$ 102 $ 1.96 billion
Jun 25, 1 AM $ 239.51
+0.20%
$ 102 $ 1.96 billion
Jun 25, 12 AM $ 239.03
-0.40%
$ 102 $ 1.96 billion
Jun 24, 11 PM $ 240
+0.21%
$ 102 $ 1.96 billion
Jun 24, 10 PM $ 239.49
-0.16%
$ 102 $ 1.96 billion
Jun 24, 9 PM $ 239.74
+0.31%
$ 102 $ 1.96 billion
Jun 24, 8 PM $ 239
-0.83%
$ 102 $ 1.9 billion
Jun 24, 7 PM $ 240.98
+0.19%
$ 102 $ 1.14 billion
Jun 24, 6 PM $ 240.53
+0.56%
$ 102 $ 882.24 million
Jun 24, 5 PM $ 239.2
-0.46%
$ 102 $ 749.81 million
Jun 24, 4 PM $ 240.3
-0.10%
$ 102 $ 634.55 million
Jun 24, 3 PM $ 240.55
+0.12%
$ 102 $ 521.65 million
Jun 24, 2 PM $ 240.25
-0.82%
$ 102 $ 393.16 million
Jun 24, 1 PM $ 242.24
+1.63%
$ 103 $ 190.44 million
Jun 24, 12 PM $ 238.36
-0.16%
$ 101 $ 870,750
Jun 24, 11 AM $ 238.75
+0.17%
$ 101 $ 597,170
Jun 24, 10 AM $ 238.34
+0.00%
$ 101 $ 411,426
Jun 24, 9 AM $ 238.34
+0.00%
$ 101 $ 374,955
Jun 24, 8 AM $ 238.34
-0.10%
$ 101 $ 342,533
Jun 24, 7 AM $ 238.57
-0.08%
$ 101 $ 2.81 billion
Jun 24, 6 AM $ 238.75
+0.09%
$ 101 $ 2.81 billion
Jun 24, 5 AM $ 238.53
-0.20%
$ 101 $ 2.81 billion
Jun 24, 4 AM $ 239
-0.02%
$ 102 $ 2.81 billion
Jun 24, 3 AM $ 239.05
-0.03%
$ 102 $ 2.81 billion
Jun 24, 2 AM $ 239.12
+0.23%
$ 102 $ 2.82 billion
Jun 24, 1 AM $ 238.58
+0.04%
$ 101 $ 2.82 billion
Jun 24, 12 AM $ 238.49
-0.32%
$ 101 $ 2.82 billion
Jun 23, 11 PM $ 239.25
-0.10%
$ 102 $ 2.82 billion
Jun 23, 10 PM $ 239.5
+0.39%
$ 102 $ 2.82 billion
Jun 23, 9 PM $ 238.57
+0.13%
$ 101 $ 2.82 billion
Jun 23, 8 PM $ 238.25
-0.38%
$ 101 $ 2.8 billion
Jun 23, 7 PM $ 239.16
+0.31%
$ 102 $ 1.69 billion
Jun 23, 6 PM $ 238.43
+0.18%
$ 101 $ 1.3 billion
Jun 23, 5 PM $ 237.99
+0.38%
$ 101 $ 943.81 million
Jun 23, 4 PM $ 237.07
+0.71%
$ 101 $ 695.06 million
Jun 23, 3 PM $ 235.41
-0.02%
$ 100 $ 566.96 million
Jun 23, 2 PM $ 235.45
-0.12%
$ 100 $ 432.44 million
Jun 23, 1 PM $ 235.73
+0.46%
$ 100 $ 245.09 million
Jun 23, 12 PM $ 234.65
+0.44%
$ 100 $ 56.81 million
Jun 23, 11 AM $ 233.63
-0.26%
$ 99 $ 2.43 million
Jun 23, 10 AM $ 234.25
+0.17%
$ 100 $ 1.57 million
Jun 23, 9 AM $ 233.85
+0.13%
$ 99 $ 1.15 million
Jun 23, 8 AM $ 233.55
+0.56%
$ 99 $ 953,735