Johnson & Johnson Historical Data

rJNJ Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 9 AM $ 257.71
+0.61%
$ 110 $ 6.33 million
Jul 15, 8 AM $ 256.16
+0.54%
$ 109 $ 1.32 million
Jul 15, 7 AM $ 254.78
+0.42%
$ 108 $ 2.23 billion
Jul 15, 6 AM $ 253.71
-0.12%
$ 108 $ 2.23 billion
Jul 15, 5 AM $ 254.01
-0.11%
$ 108 $ 2.23 billion
Jul 15, 4 AM $ 254.28
-0.05%
$ 108 $ 2.23 billion
Jul 15, 3 AM $ 254.41
-0.06%
$ 108 $ 2.23 billion
Jul 15, 2 AM $ 254.56
+0.05%
$ 108 $ 2.23 billion
Jul 15, 1 AM $ 254.43
+0.04%
$ 108 $ 2.23 billion
Jul 15, 12 AM $ 254.33
+0.01%
$ 108 $ 2.23 billion
Jul 14, 11 PM $ 254.31
-0.01%
$ 108 $ 2.23 billion
Jul 14, 10 PM $ 254.33
+0.01%
$ 108 $ 2.23 billion
Jul 14, 9 PM $ 254.3
-0.03%
$ 108 $ 2.22 billion
Jul 14, 8 PM $ 254.37
+0.24%
$ 108 $ 2.11 billion
Jul 14, 7 PM $ 253.74
+0.39%
$ 108 $ 1.5 billion
Jul 14, 6 PM $ 252.76
-0.22%
$ 107 $ 1.16 billion
Jul 14, 5 PM $ 253.34
+0.17%
$ 108 $ 898.57 million
Jul 14, 4 PM $ 252.9
-0.26%
$ 107 $ 771.09 million
Jul 14, 3 PM $ 253.55
+0.25%
$ 108 $ 668.81 million
Jul 14, 2 PM $ 252.92
-0.78%
$ 107 $ 495.97 million
Jul 14, 1 PM $ 254.9
-1.07%
$ 108 $ 295.73 million
Jul 14, 12 PM $ 257.65
-0.43%
$ 109 $ 78.75 million
Jul 14, 11 AM $ 258.75
+0.56%
$ 110 $ 77.59 million
Jul 14, 10 AM $ 257.3
-0.31%
$ 109 $ 1.89 million
Jul 14, 9 AM $ 258.11
+0.00%
$ 110 $ 1.08 million
Jul 14, 8 AM $ 258.11
+0.16%
$ 110 $ 625,672
Jul 14, 7 AM $ 257.71
+0.20%
$ 110 $ 1.36 billion
Jul 13, 8 PM $ 258
+0.03%
$ 110 $ 993.29 million
Jul 13, 7 PM $ 257.78
-0.14%
$ 110 $ 903.1 million
Jul 13, 6 PM $ 258.13
+0.13%
$ 110 $ 717.2 million
Jul 13, 5 PM $ 257.79
-0.17%
$ 110 $ 643.89 million
Jul 13, 4 PM $ 258.24
+0.11%
$ 110 $ 567.03 million
Jul 13, 3 PM $ 257.94
+0.10%
$ 110 $ 370.75 million
Jul 13, 2 PM $ 257.67
-0.43%
$ 109 $ 258.45 million
Jul 13, 1 PM $ 258.75
+0.12%
$ 110 $ 102.36 million
Jul 13, 12 PM $ 258.64
+0.25%
$ 110 $ 2.08 million
Jul 13, 11 AM $ 258
+0.00%
$ 110 $ 1.28 million
Jul 13, 10 AM $ 258
-0.02%
$ 110 $ 798,215
Jul 13, 9 AM $ 258.04
-0.08%
$ 110 $ 711,478
Jul 13, 8 AM $ 258.25
-0.15%
$ 110 $ 624,289
Jul 13, 7 AM $ 258.64
+0.05%
$ 110 $ 310,971
Jul 13, 6 AM $ 258.52
+0.17%
$ 110 $ 280,200
Jul 13, 5 AM $ 258.09
-0.16%
$ 110 $ 255,387
Jul 13, 4 AM $ 258.51
+0.00%
$ 110 $ 154,154
Jul 13, 3 AM $ 258.5
-0.11%
$ 110 $ 143,806
Jul 13, 2 AM $ 258.79
+0.35%
$ 110 $ 121,827
Jul 13, 1 AM $ 257.9
+0.06%
$ 110 $ 63,410
Jul 13, 12 AM $ 257.74
+0.33%
$ 110 $ 30,673
Jul 12, 11 PM $ 256.88
+0.00%
$ 109 $ 1.65 billion
Jul 12, 10 PM $ 256.88
+0.00%
$ 109 $ 1.65 billion