Johnson & Johnson Historical Data

rJNJ
Download
Date Close Price change Market cap Trading volume
Jul 24, 4 AM $ 260.2
-0.15%
$ 111 $ 1.83 billion
Jul 24, 3 AM $ 260.58
+0.03%
$ 111 $ 1.83 billion
Jul 24, 2 AM $ 260.51
+0.40%
$ 111 $ 1.83 billion
Jul 24, 1 AM $ 259.47
+0.00%
$ 110 $ 1.83 billion
Jul 24, 12 AM $ 259.46
+0.29%
$ 110 $ 1.83 billion
Jul 23, 11 PM $ 258.7
+0.00%
$ 110 $ 1.83 billion
Jul 23, 10 PM $ 258.7
-0.10%
$ 110 $ 1.83 billion
Jul 23, 9 PM $ 258.95
+0.10%
$ 110 $ 1.82 billion
Jul 23, 8 PM $ 258.7
-0.27%
$ 110 $ 1.81 billion
Jul 23, 7 PM $ 259.41
+0.30%
$ 110 $ 1.07 billion
Jul 23, 6 PM $ 258.64
+0.07%
$ 110 $ 635.22 million
Jul 23, 5 PM $ 258.48
+0.16%
$ 110 $ 422.8 million
Jul 23, 4 PM $ 258.07
-0.42%
$ 110 $ 246.9 million
Jul 23, 3 PM $ 259.15
+0.37%
$ 110 $ 3.16 billion
Jul 23, 2 PM $ 258.13
+0.95%
$ 110 $ 2.79 billion
Jul 23, 1 PM $ 255.69
+0.10%
$ 109 $ 2.59 billion
Jul 23, 12 PM $ 255.44
-0.27%
$ 109 $ 2.4 billion
Jul 23, 11 AM $ 256.13
+0.14%
$ 109 $ 2.4 billion
Jul 23, 10 AM $ 255.78
+0.05%
$ 109 $ 2.4 billion
Jul 23, 9 AM $ 255.65
+0.00%
$ 109 $ 2.4 billion
Jul 23, 8 AM $ 255.65
-0.07%
$ 109 $ 2.4 billion
Jul 23, 7 AM $ 255.83
-0.04%
$ 109 $ 2.4 billion
Jul 23, 6 AM $ 255.93
+0.00%
$ 109 $ 2.4 billion
Jul 23, 5 AM $ 255.92
+0.02%
$ 109 $ 2.4 billion
Jul 23, 4 AM $ 255.88
-0.05%
$ 109 $ 2.4 billion
Jul 23, 3 AM $ 256.02
-0.10%
$ 109 $ 2.4 billion
Jul 23, 2 AM $ 256.27
+0.03%
$ 109 $ 2.4 billion
Jul 23, 1 AM $ 256.19
+0.11%
$ 109 $ 2.4 billion
Jul 23, 12 AM $ 255.9
-0.26%
$ 109 $ 2.4 billion
Jul 22, 11 PM $ 256.57
+0.38%
$ 109 $ 2.4 billion
Jul 22, 10 PM $ 255.6
+0.20%
$ 109 $ 2.4 billion
Jul 22, 9 PM $ 255.1
-0.20%
$ 108 $ 2.39 billion
Jul 22, 8 PM $ 255.6
-0.04%
$ 109 $ 2.15 billion
Jul 22, 7 PM $ 255.71
+0.45%
$ 109 $ 1.42 billion
Jul 22, 6 PM $ 254.56
+0.07%
$ 108 $ 632.06 million
Jul 22, 5 PM $ 254.34
-0.47%
$ 108 $ 384.98 million
Jul 22, 4 PM $ 255.54
-0.20%
$ 109 $ 194.74 million
Jul 22, 3 PM $ 256.05
+0.29%
$ 109 $ 2.71 billion
Jul 22, 2 PM $ 255.32
+1.28%
$ 108 $ 2.43 billion
Jul 22, 1 PM $ 252.09
+0.20%
$ 107 $ 2.07 billion
Jul 22, 12 PM $ 251.58
+0.05%
$ 107 $ 1.91 billion
Jul 22, 11 AM $ 251.45
-0.38%
$ 107 $ 1.91 billion
Jul 22, 10 AM $ 252.41
+0.00%
$ 107 $ 1.91 billion
Jul 22, 9 AM $ 252.41
+0.45%
$ 107 $ 1.91 billion
Jul 22, 8 AM $ 251.29
-0.02%
$ 107 $ 1.91 billion
Jul 22, 7 AM $ 251.34
+0.12%
$ 107 $ 1.91 billion
Jul 22, 6 AM $ 251.03
-0.02%
$ 107 $ 1.91 billion
Jul 22, 5 AM $ 251.07
+0.09%
$ 107 $ 1.91 billion
Jul 22, 4 AM $ 250.84
+0.02%
$ 107 $ 1.91 billion
Jul 22, 3 AM $ 250.79
-0.12%
$ 107 $ 1.91 billion
Download