Johnson & Johnson Historical Data

rJNJ Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 251.1
+0.04%
$ 107 $ 1.91 billion
Jul 22, 1 AM $ 251.01
+0.03%
$ 107 $ 1.91 billion
Jul 22, 12 AM $ 250.94
+0.08%
$ 107 $ 1.91 billion
Jul 21, 11 PM $ 250.73
-0.11%
$ 107 $ 1.91 billion
Jul 21, 10 PM $ 251
+0.08%
$ 107 $ 1.91 billion
Jul 21, 9 PM $ 250.79
-0.08%
$ 107 $ 1.91 billion
Jul 21, 8 PM $ 251
+0.11%
$ 107 $ 1.9 billion
Jul 21, 7 PM $ 250.75
+0.49%
$ 107 $ 828.45 million
Jul 21, 6 PM $ 249.52
+0.11%
$ 106 $ 476.22 million
Jul 21, 5 PM $ 249.24
-0.08%
$ 106 $ 339.57 million
Jul 21, 4 PM $ 249.42
-0.08%
$ 106 $ 209.74 million
Jul 21, 3 PM $ 249.63
-0.10%
$ 106 $ 2.88 billion
Jul 21, 2 PM $ 249.88
+0.51%
$ 106 $ 2.62 billion
Jul 21, 1 PM $ 248.6
+0.40%
$ 106 $ 2.37 billion
Jul 21, 12 PM $ 247.61
-0.21%
$ 105 $ 2.12 billion
Jul 21, 11 AM $ 248.14
-0.02%
$ 105 $ 2.11 billion
Jul 21, 10 AM $ 248.19
-0.23%
$ 105 $ 2.11 billion
Jul 21, 9 AM $ 248.76
+0.00%
$ 106 $ 2.11 billion
Jul 21, 8 AM $ 248.76
+0.04%
$ 106 $ 2.11 billion
Jul 21, 7 AM $ 248.67
-0.03%
$ 106 $ 2.11 billion
Jul 21, 6 AM $ 248.74
+0.01%
$ 106 $ 2.11 billion
Jul 20, 6 PM $ 249.38
-0.10%
$ 106 $ 979.29 million
Jul 20, 5 PM $ 249.64
-0.50%
$ 106 $ 777.09 million
Jul 20, 4 PM $ 250.88
-0.03%
$ 107 $ 388.76 million
Jul 20, 3 PM $ 250.96
-0.10%
$ 107 $ 589.06 million
Jul 20, 2 PM $ 251.2
-0.45%
$ 107 $ 340.72 million
Jul 20, 1 PM $ 252.32
-0.19%
$ 107 $ 103.22 million
Jul 20, 12 PM $ 252.8
-0.11%
$ 107 $ 3.39 million
Jul 20, 11 AM $ 253.08
-0.04%
$ 108 $ 2.51 million
Jul 20, 10 AM $ 253.18
-0.17%
$ 108 $ 1.36 million
Jul 20, 9 AM $ 253.6
+0.17%
$ 108 $ 1.18 million
Jul 20, 8 AM $ 253.19
+0.08%
$ 108 $ 742,431
Jul 20, 7 AM $ 252.99
-0.11%
$ 108 $ 510,483
Jul 20, 6 AM $ 253.26
-0.16%
$ 108 $ 474,292
Jul 20, 5 AM $ 253.67
+0.30%
$ 108 $ 432,750
Jul 20, 4 AM $ 252.91
-0.05%
$ 107 $ 383,929
Jul 20, 3 AM $ 253.1
-0.01%
$ 108 $ 366,978
Jul 20, 2 AM $ 253.12
-0.01%
$ 108 $ 324,672
Jul 20, 1 AM $ 253.14
+0.02%
$ 108 $ 290,745
Jul 20, 12 AM $ 253.09
-0.13%
$ 108 $ 123,281
Jul 19, 11 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 10 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 9 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 8 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 7 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 6 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 5 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 4 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 3 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion
Jul 19, 2 PM $ 253.41
+0.00%
$ 108 $ 1.25 billion