Johnson & Johnson (JNJ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 136.10 | 136.80 | 136.10 | 136.80 | 136.80 | 1,211 |
| Jun 27, 2024 | 136.96 | 137.62 | 136.30 | 136.32 | 136.32 | 744 |
| Jun 26, 2024 | 137.44 | 138.30 | 136.70 | 137.36 | 137.36 | 1,888 |
| Jun 25, 2024 | 139.44 | 139.50 | 138.80 | 139.14 | 139.14 | 2,028 |
| Jun 24, 2024 | 139.52 | 139.62 | 138.30 | 138.80 | 138.80 | 263 |
| Jun 21, 2024 | 138.48 | 138.56 | 137.82 | 138.50 | 138.50 | 556 |
| Jun 20, 2024 | 136.30 | 138.32 | 135.26 | 138.32 | 138.32 | 784 |
| Jun 19, 2024 | 135.54 | 136.16 | 135.22 | 136.10 | 136.10 | 439 |
| Jun 18, 2024 | 136.04 | 136.48 | 135.22 | 135.36 | 135.36 | 649 |
| Jun 17, 2024 | 136.48 | 136.48 | 135.42 | 135.42 | 135.42 | 196 |
| Jun 14, 2024 | 135.36 | 136.36 | 135.36 | 135.88 | 135.88 | 510 |
| Jun 13, 2024 | 133.92 | 135.02 | 133.92 | 135.00 | 135.00 | 335 |
| Jun 12, 2024 | 137.50 | 137.50 | 134.54 | 134.70 | 134.70 | 3,256 |
| Jun 11, 2024 | 136.46 | 137.08 | 135.84 | 135.88 | 135.88 | 434 |
| Jun 10, 2024 | 137.32 | 137.32 | 135.58 | 136.68 | 136.68 | 1,856 |
| Jun 07, 2024 | 134.48 | 137.22 | 134.48 | 137.06 | 137.06 | 308 |
| Jun 06, 2024 | 134.28 | 134.68 | 133.70 | 134.20 | 134.20 | 1,433 |
| Jun 05, 2024 | 136.72 | 136.72 | 134.50 | 135.26 | 135.26 | 864 |
| Jun 04, 2024 | 134.50 | 135.94 | 134.50 | 135.36 | 135.36 | 986 |
| Jun 03, 2024 | 136.00 | 136.86 | 135.00 | 135.60 | 135.60 | 1,299 |
| May 31, 2024 | 134.30 | 135.62 | 133.80 | 135.50 | 135.50 | 909 |
| May 30, 2024 | 133.04 | 134.20 | 132.92 | 134.14 | 134.14 | 220 |
| May 29, 2024 | 133.20 | 134.06 | 132.84 | 133.94 | 133.94 | 1,923 |
| May 28, 2024 | 135.76 | 136.12 | 132.74 | 132.74 | 132.74 | 1,889 |
| May 27, 2024 | 135.90 | 137.28 | 135.20 | 137.28 | 137.28 | 1,541 |
| May 24, 2024 | 138.00 | 138.96 | 135.52 | 135.52 | 135.52 | 746 |
| May 23, 2024 | 141.90 | 141.90 | 138.88 | 138.90 | 138.90 | 371 |
| May 22, 2024 | 140.14 | 141.80 | 139.00 | 141.80 | 141.80 | 568 |
| May 21, 2024 | 140.00 | 140.08 | 138.98 | 138.98 | 138.98 | 486 |
| May 20, 2024 | 142.70 | 142.70 | 139.72 | 140.28 | 140.28 | 264 |
| May 20, 2024 | 1.24 Dividend | |||||
| May 17, 2024 | 142.00 | 142.60 | 141.66 | 141.86 | 140.62 | 242 |
| May 16, 2024 | 140.88 | 141.78 | 139.92 | 141.78 | 140.54 | 279 |
| May 15, 2024 | 139.76 | 140.44 | 139.54 | 139.92 | 138.70 | 436 |
| May 14, 2024 | 140.76 | 140.76 | 139.52 | 139.68 | 138.46 | 813 |
| May 13, 2024 | 139.60 | 139.78 | 138.52 | 139.56 | 138.34 | 823 |
| May 10, 2024 | 139.12 | 139.68 | 138.44 | 138.92 | 137.71 | 1,575 |
| May 09, 2024 | 138.00 | 139.14 | 138.00 | 139.10 | 137.88 | 255 |
| May 08, 2024 | 138.04 | 138.90 | 137.82 | 138.82 | 137.61 | 155 |
| May 07, 2024 | 138.04 | 138.68 | 137.44 | 138.42 | 137.21 | 1,513 |
| May 06, 2024 | 139.98 | 139.98 | 137.26 | 137.62 | 136.42 | 599 |
| May 03, 2024 | 139.42 | 140.48 | 137.60 | 138.42 | 137.21 | 670 |
| May 02, 2024 | 140.70 | 142.00 | 139.68 | 139.68 | 138.46 | 2,340 |
| Apr 30, 2024 | 137.12 | 137.36 | 135.98 | 136.36 | 135.17 | 1,625 |
| Apr 29, 2024 | 137.00 | 137.50 | 136.00 | 136.50 | 135.31 | 1,676 |
| Apr 26, 2024 | 137.90 | 137.90 | 136.88 | 137.00 | 135.80 | 845 |
| Apr 25, 2024 | 138.78 | 140.00 | 136.72 | 137.50 | 136.30 | 1,545 |
| Apr 24, 2024 | 139.82 | 140.48 | 137.84 | 138.36 | 137.15 | 1,213 |
| Apr 23, 2024 | 140.56 | 140.96 | 138.80 | 140.06 | 138.84 | 2,139 |
| Apr 22, 2024 | 138.70 | 141.00 | 138.66 | 141.00 | 139.77 | 2,614 |
| Apr 19, 2024 | 137.18 | 138.00 | 135.80 | 137.20 | 136.00 | 1,035 |
| Apr 18, 2024 | 136.38 | 136.38 | 134.00 | 136.10 | 134.91 | 2,189 |
| Apr 17, 2024 | 136.62 | 136.82 | 135.00 | 135.30 | 134.12 | 1,461 |
| Apr 16, 2024 | 139.52 | 139.52 | 135.00 | 136.60 | 135.41 | 1,793 |
| Apr 15, 2024 | 139.50 | 140.66 | 138.50 | 138.90 | 137.69 | 1,512 |
| Apr 12, 2024 | 139.04 | 140.40 | 139.00 | 139.12 | 137.90 | 1,226 |
| Apr 11, 2024 | 139.84 | 140.68 | 138.50 | 138.50 | 137.29 | 275 |
| Apr 10, 2024 | 140.88 | 140.88 | 139.72 | 140.14 | 138.92 | 580 |
| Apr 09, 2024 | 139.64 | 140.38 | 138.70 | 140.18 | 138.95 | 724 |
| Apr 08, 2024 | 140.20 | 141.00 | 139.80 | 139.80 | 138.58 | 598 |
| Apr 05, 2024 | 139.50 | 141.70 | 139.50 | 140.48 | 139.25 | 1,423 |
| Apr 04, 2024 | 142.46 | 143.00 | 141.48 | 141.48 | 140.24 | 791 |
| Apr 03, 2024 | 146.02 | 146.80 | 144.06 | 144.06 | 142.80 | 760 |
| Apr 02, 2024 | 146.00 | 147.06 | 145.00 | 145.84 | 144.57 | 1,670 |
| Mar 28, 2024 | 145.70 | 146.90 | 145.70 | 146.60 | 145.32 | 543 |
| Mar 27, 2024 | 144.20 | 145.40 | 144.00 | 145.40 | 144.13 | 452 |
| Mar 26, 2024 | 143.10 | 143.90 | 142.60 | 143.80 | 142.54 | 2,285 |
| Mar 25, 2024 | 143.20 | 143.80 | 143.00 | 143.40 | 142.15 | 698 |
| Mar 22, 2024 | 143.20 | 144.60 | 143.20 | 143.90 | 142.64 | 392 |
| Mar 21, 2024 | 143.10 | 144.10 | 142.30 | 143.00 | 141.75 | 2,012 |
| Mar 20, 2024 | 143.80 | 144.20 | 142.90 | 143.00 | 141.75 | 644 |
| Mar 19, 2024 | 144.20 | 144.80 | 144.00 | 144.40 | 143.14 | 850 |
| Mar 18, 2024 | 145.00 | 145.20 | 144.20 | 144.20 | 142.94 | 1,472 |
| Mar 15, 2024 | 146.60 | 146.70 | 144.80 | 144.90 | 143.63 | 534 |
| Mar 14, 2024 | 146.90 | 147.90 | 146.10 | 146.30 | 145.02 | 1,277 |
| Mar 13, 2024 | 149.60 | 149.60 | 147.60 | 148.30 | 147.00 | 634 |
| Mar 12, 2024 | 147.40 | 149.20 | 146.90 | 149.20 | 147.90 | 165 |
| Mar 11, 2024 | 146.20 | 146.30 | 145.20 | 145.80 | 144.53 | 926 |
| Mar 08, 2024 | 145.30 | 146.00 | 145.00 | 145.00 | 143.73 | 253 |
| Mar 07, 2024 | 145.90 | 146.60 | 145.00 | 145.00 | 143.73 | 520 |
| Mar 06, 2024 | 147.50 | 148.00 | 146.50 | 146.50 | 145.22 | 770 |
| Mar 05, 2024 | 146.80 | 148.00 | 146.50 | 147.50 | 146.21 | 329 |
| Mar 04, 2024 | 149.90 | 149.90 | 146.00 | 146.80 | 145.52 | 2,397 |
| Mar 01, 2024 | 148.90 | 149.90 | 148.90 | 149.80 | 148.49 | 511 |
| Feb 29, 2024 | 148.40 | 150.00 | 148.30 | 150.00 | 148.69 | 396 |
| Feb 28, 2024 | 148.60 | 149.20 | 148.10 | 148.20 | 146.90 | 327 |
| Feb 27, 2024 | 147.50 | 148.50 | 147.30 | 147.70 | 146.41 | 660 |
| Feb 26, 2024 | 148.20 | 149.70 | 148.20 | 148.50 | 147.20 | 1,445 |
| Feb 23, 2024 | 148.20 | 149.40 | 147.90 | 149.40 | 148.09 | 277 |
| Feb 22, 2024 | 146.80 | 146.90 | 145.40 | 146.70 | 145.42 | 1,325 |
| Feb 21, 2024 | 145.90 | 146.60 | 145.30 | 146.50 | 145.22 | 1,470 |
| Feb 20, 2024 | 146.10 | 146.10 | 143.60 | 146.00 | 144.72 | 2,772 |
| Feb 19, 2024 | 145.40 | 146.00 | 144.80 | 146.00 | 144.72 | 382 |
| Feb 16, 2024 | 145.40 | 146.40 | 145.10 | 145.30 | 144.03 | 678 |
| Feb 16, 2024 | 1.19 Dividend | |||||
| Feb 15, 2024 | 145.10 | 146.60 | 144.60 | 146.60 | 144.14 | 529 |
| Feb 14, 2024 | 146.20 | 146.70 | 144.30 | 144.30 | 141.88 | 290 |
| Feb 13, 2024 | 146.40 | 147.50 | 145.80 | 145.80 | 143.35 | 1,371 |
| Feb 12, 2024 | 145.10 | 146.70 | 144.70 | 146.70 | 144.24 | 507 |
| Feb 09, 2024 | 144.50 | 145.70 | 144.50 | 145.10 | 142.66 | 832 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.