Johnson & Johnson xStock Historical Data

JNJX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 3, 7 AM $ 227.15
+0.00%
$ 227,152 $ 206
Jun 3, 6 AM $ 227.15
+0.00%
$ 227,152 $ 206
Jun 2, 9 AM $ 222.97
+0.00%
$ 222,969 $ 115
Jun 2, 8 AM $ 222.97
+0.00%
$ 222,969 $ 115
Jun 2, 7 AM $ 222.97
+0.11%
$ 222,969 $ 115
Jun 2, 5 AM $ 222.73
+0.00%
$ 222,733 $ 57
Jun 1, 10 AM $ 225.93
-0.45%
$ 225,931 $ 53
May 29, 8 AM $ 230.28
+0.00%
$ 230,281 $ 789
May 29, 7 AM $ 230.28
+0.00%
$ 230,281 $ 568
May 29, 6 AM $ 230.28
+0.00%
$ 230,281 $ 568
May 29, 5 AM $ 230.28
+0.00%
$ 230,281 $ 568
May 28, 3 PM $ 230.58
+0.00%
$ 230,577 $ 555
May 28, 2 PM $ 230.91
+0.00%
$ 230,911 $ 555
May 28, 12 PM $ 229.87
+0.00%
$ 229,868 $ 2
May 28, 11 AM $ 229.87
+0.00%
$ 229,868 $ 2
May 28, 10 AM $ 229.87
+0.00%
$ 229,868 $ 2
May 28, 9 AM $ 229.87
+0.00%
$ 229,868 $ 2
May 28, 8 AM $ 229.87
+0.00%
$ 229,868 $ 2
May 27, 1 PM $ 229.12
+0.00%
$ 229,120 $ 382
May 27, 12 PM $ 229.12
+0.00%
$ 229,120 $ 480
May 27, 2 AM $ 230.94
+0.00%
$ 230,941 $ 287
May 27, 1 AM $ 230.94
+0.00%
$ 230,941 $ 287
May 26, 10 AM $ 233.7
-0.07%
$ 233,696 $ 17
May 26, 1 AM $ 233.86
+0.00%
$ 233,864 $ 11
May 22, 1 PM $ 232.35
+0.00%
$ 232,349 $ 906
May 22, 12 PM $ 232.35
+0.89%
$ 232,349 $ 259
May 22, 11 AM $ 230.3
+0.00%
$ 230,304 $ 197
May 22, 10 AM $ 230.3
+0.00%
$ 230,304 $ 197
May 22, 9 AM $ 230.3
+0.00%
$ 230,304 $ 224
May 21, 4 PM $ 229.8
+0.00%
$ 229,800 $ 188
May 21, 3 PM $ 229.8
+0.75%
$ 229,800 $ 188
May 21, 11 AM $ 228.09
+0.00%
$ 228,090 $ 30
May 21, 10 AM $ 228.09
+0.00%
$ 228,090 $ 30
May 21, 9 AM $ 227.27
+0.00%
$ 227,270 $ 30
May 21, 8 AM $ 230.27
+0.00%
$ 230,274 $ 582
May 21, 3 AM $ 230.27
+0.00%
$ 230,274 $ 697
May 21, 1 AM $ 230.27
+0.00%
$ 230,274 $ 700
May 20, 1 PM $ 230.27
+0.00%
$ 230,274 $ 787
May 20, 10 AM $ 230.27
+0.00%
$ 230,274 $ 787
May 20, 9 AM $ 230.27
+0.00%
$ 230,274 $ 787
May 20, 7 AM $ 230.27
+0.15%
$ 230,274 $ 787
May 20, 4 AM $ 230.28
+0.00%
$ 230,284 $ 291
May 20, 3 AM $ 231.08
+0.00%
$ 231,084 $ 291
May 19, 11 PM $ 231.08
+0.00%
$ 231,084 $ 288
May 19, 10 PM $ 231.08
+0.00%
$ 231,084 $ 288
May 19, 6 PM $ 229.29
+0.00%
$ 229,286 $ 209
May 19, 12 PM $ 229.29
+0.00%
$ 229,286 $ 412
May 19, 9 AM $ 229.29
+0.00%
$ 229,286 $ 427
May 19, 8 AM $ 229.29
+0.00%
$ 229,286 $ 540
May 19, 7 AM $ 229.29
+2.39%
$ 229,286 $ 542