Johnson & Johnson Historical Data

rJNJ Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 11 AM $ 252.5
+0.35%
$ 107 $ 2.54 billion
Jul 17, 10 AM $ 251.61
-0.19%
$ 107 $ 2.54 billion
Jul 17, 9 AM $ 252.1
-0.77%
$ 107 $ 2.54 billion
Jul 17, 8 AM $ 254.06
+0.61%
$ 108 $ 2.54 billion
Jul 17, 7 AM $ 252.52
+0.70%
$ 107 $ 2.53 billion
Jul 17, 6 AM $ 250.76
-0.04%
$ 107 $ 2.53 billion
Jul 17, 5 AM $ 250.87
+0.36%
$ 107 $ 2.53 billion
Jul 17, 4 AM $ 249.97
+0.10%
$ 106 $ 2.77 billion
Jul 17, 3 AM $ 249.72
-0.50%
$ 106 $ 2.77 billion
Jul 17, 2 AM $ 250.97
+0.32%
$ 107 $ 2.78 billion
Jul 17, 1 AM $ 250.17
-0.18%
$ 106 $ 2.78 billion
Jul 17, 12 AM $ 250.62
-0.21%
$ 106 $ 2.78 billion
Jul 16, 11 PM $ 251.15
+0.00%
$ 107 $ 2.78 billion
Jul 16, 10 PM $ 251.15
+0.16%
$ 107 $ 2.78 billion
Jul 16, 9 PM $ 250.74
+0.00%
$ 107 $ 2.78 billion
Jul 16, 8 PM $ 250.74
+0.47%
$ 107 $ 2.75 billion
Jul 16, 7 PM $ 249.55
-0.09%
$ 106 $ 1.99 billion
Jul 16, 6 PM $ 249.78
-0.23%
$ 106 $ 1.47 billion
Jul 16, 5 PM $ 250.35
+0.77%
$ 106 $ 1.15 billion
Jul 16, 4 PM $ 248.43
-0.22%
$ 106 $ 902.79 million
Jul 16, 3 PM $ 249.02
-1.10%
$ 106 $ 737.61 million
Jul 16, 2 PM $ 251.79
-0.51%
$ 107 $ 498.44 million
Jul 16, 1 PM $ 252.86
+1.87%
$ 107 $ 249.19 million
Jul 16, 12 PM $ 248.21
-0.35%
$ 105 $ 4.48 million
Jul 16, 11 AM $ 249.08
+0.44%
$ 106 $ 3.65 million
Jul 16, 10 AM $ 248
+0.13%
$ 105 $ 2.11 million
Jul 16, 9 AM $ 247.68
-0.15%
$ 105 $ 1.44 million
Jul 16, 8 AM $ 248.04
+0.15%
$ 105 $ 790,401
Jul 16, 7 AM $ 247.66
-0.09%
$ 105 $ 2.63 billion
Jul 16, 6 AM $ 247.89
+0.07%
$ 105 $ 2.63 billion
Jul 16, 5 AM $ 247.71
-0.16%
$ 105 $ 2.63 billion
Jul 16, 4 AM $ 248.1
+0.11%
$ 105 $ 2.63 billion
Jul 16, 3 AM $ 247.83
+0.00%
$ 105 $ 2.63 billion
Jul 16, 2 AM $ 247.83
+0.04%
$ 105 $ 2.63 billion
Jul 16, 1 AM $ 247.74
-0.11%
$ 105 $ 2.63 billion
Jul 16, 12 AM $ 248.01
+0.14%
$ 105 $ 2.63 billion
Jul 15, 11 PM $ 247.66
-0.04%
$ 105 $ 2.63 billion
Jul 15, 10 PM $ 247.75
+0.06%
$ 105 $ 2.63 billion
Jul 15, 9 PM $ 247.61
+0.15%
$ 105 $ 2.63 billion
Jul 15, 8 PM $ 247.24
+0.11%
$ 105 $ 2.5 billion
Jul 15, 7 PM $ 246.99
-0.73%
$ 105 $ 1.9 billion
Jul 15, 6 PM $ 248.84
+0.26%
$ 106 $ 1.52 billion
Jul 15, 5 PM $ 248.18
-1.19%
$ 105 $ 1.34 billion
Jul 15, 4 PM $ 251.15
-0.06%
$ 107 $ 1.16 billion
Jul 15, 3 PM $ 251.3
-0.61%
$ 107 $ 964.47 million
Jul 15, 2 PM $ 252.83
-0.59%
$ 107 $ 698.61 million
Jul 15, 1 PM $ 254.34
+2.57%
$ 108 $ 408.9 million
Jul 15, 12 PM $ 247.97
-0.54%
$ 105 $ 41.8 million
Jul 15, 11 AM $ 249.31
+0.12%
$ 106 $ 29.73 million
Jul 15, 10 AM $ 249
-3.38%
$ 106 $ 15.87 million