Johnson & Johnson (JNJ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 140.28 | 140.42 | 137.56 | 138.22 | 138.22 | 495 |
| May 02, 2024 | 140.76 | 141.60 | 139.16 | 139.62 | 139.62 | 804 |
| Apr 30, 2024 | 136.92 | 137.30 | 135.54 | 135.56 | 135.56 | 263 |
| Apr 29, 2024 | 136.44 | 136.84 | 136.22 | 136.78 | 136.78 | 133 |
| Apr 26, 2024 | 136.74 | 137.32 | 136.74 | 137.02 | 137.02 | 1,018 |
| Apr 25, 2024 | 138.14 | 139.56 | 136.64 | 136.64 | 136.64 | 547 |
| Apr 24, 2024 | 140.04 | 140.04 | 137.88 | 138.56 | 138.56 | 201 |
| Apr 23, 2024 | 140.66 | 140.70 | 139.12 | 140.04 | 140.04 | 305 |
| Apr 22, 2024 | 139.26 | 140.74 | 138.70 | 140.74 | 140.74 | 2,068 |
| Apr 19, 2024 | 136.82 | 138.66 | 136.52 | 138.66 | 138.66 | 40 |
| Apr 18, 2024 | 135.84 | 136.62 | 135.54 | 136.62 | 136.62 | 151 |
| Apr 17, 2024 | 136.14 | 136.58 | 135.00 | 135.12 | 135.12 | 727 |
| Apr 16, 2024 | 138.82 | 138.82 | 135.04 | 136.36 | 136.36 | 547 |
| Apr 15, 2024 | 138.98 | 140.44 | 138.78 | 138.86 | 138.86 | 933 |
| Apr 12, 2024 | 139.00 | 140.02 | 138.58 | 138.58 | 138.58 | 1,613 |
| Apr 11, 2024 | 139.84 | 140.38 | 138.54 | 139.40 | 139.40 | 1,433 |
| Apr 10, 2024 | 140.20 | 140.38 | 139.66 | 139.66 | 139.66 | 92 |
| Apr 09, 2024 | 139.64 | 140.22 | 139.44 | 140.08 | 140.08 | 253 |
| Apr 08, 2024 | 140.74 | 140.82 | 139.86 | 140.06 | 140.06 | 276 |
| Apr 05, 2024 | 140.86 | 141.36 | 140.86 | 141.32 | 141.32 | 74 |
| Apr 04, 2024 | 142.32 | 142.54 | 141.30 | 141.30 | 141.30 | 408 |
| Apr 03, 2024 | 145.94 | 146.34 | 143.22 | 143.22 | 143.22 | 309 |
| Apr 02, 2024 | 146.12 | 146.74 | 145.54 | 145.72 | 145.72 | 1,130 |
| Mar 28, 2024 | 145.60 | 147.20 | 145.60 | 147.20 | 147.20 | 1,118 |
| Mar 27, 2024 | 144.20 | 145.20 | 144.20 | 145.20 | 145.20 | 185 |
| Mar 26, 2024 | 143.10 | 143.90 | 142.90 | 143.40 | 143.40 | 294 |
| Mar 25, 2024 | 143.80 | 143.80 | 143.20 | 143.40 | 143.40 | 556 |
| Mar 22, 2024 | 143.60 | 144.20 | 143.60 | 143.80 | 143.80 | 218 |
| Mar 21, 2024 | 142.60 | 143.80 | 142.60 | 143.80 | 143.80 | 91 |
| Mar 20, 2024 | 143.50 | 144.00 | 142.50 | 142.50 | 142.50 | 426 |
| Mar 19, 2024 | 144.10 | 144.60 | 143.40 | 143.80 | 143.80 | 482 |
| Mar 18, 2024 | 145.00 | 145.40 | 144.10 | 144.10 | 144.10 | 944 |
| Mar 15, 2024 | 146.30 | 146.30 | 144.40 | 144.60 | 144.60 | 76 |
| Mar 14, 2024 | 147.50 | 147.50 | 147.30 | 147.30 | 147.30 | 51 |
| Mar 13, 2024 | 149.10 | 149.10 | 146.40 | 146.90 | 146.90 | 349 |
| Mar 12, 2024 | 147.40 | 149.10 | 147.20 | 148.90 | 148.90 | 111 |
| Mar 11, 2024 | 145.50 | 146.70 | 145.30 | 146.70 | 146.70 | 265 |
| Mar 08, 2024 | 145.30 | 146.20 | 144.80 | 146.20 | 146.20 | 389 |
| Mar 07, 2024 | 146.00 | 146.40 | 144.90 | 145.00 | 145.00 | 614 |
| Mar 06, 2024 | 147.20 | 147.50 | 146.40 | 146.40 | 146.40 | 54 |
| Mar 05, 2024 | 146.90 | 147.40 | 146.70 | 146.70 | 146.70 | 106 |
| Mar 04, 2024 | 149.50 | 149.50 | 146.00 | 147.00 | 147.00 | 217 |
| Mar 01, 2024 | 149.40 | 150.10 | 149.00 | 149.80 | 149.80 | 750 |
| Feb 29, 2024 | 148.70 | 149.60 | 148.60 | 149.60 | 149.60 | 1,126 |
| Feb 28, 2024 | 148.40 | 148.90 | 148.40 | 148.50 | 148.50 | 73 |
| Feb 27, 2024 | 147.90 | 148.10 | 147.80 | 148.10 | 148.10 | 154 |
| Feb 26, 2024 | 149.20 | 149.50 | 148.10 | 148.20 | 148.20 | 317 |
| Feb 23, 2024 | 148.70 | 149.60 | 148.30 | 149.30 | 149.30 | 209 |
| Feb 22, 2024 | 146.50 | 147.60 | 146.00 | 147.60 | 147.60 | 934 |
| Feb 21, 2024 | 146.80 | 146.80 | 145.50 | 146.20 | 146.20 | 216 |
| Feb 20, 2024 | 145.60 | 145.60 | 144.20 | 144.20 | 144.20 | 125 |
| Feb 19, 2024 | 145.40 | 145.90 | 145.10 | 145.90 | 145.90 | 589 |
| Feb 16, 2024 | 145.30 | 145.70 | 145.20 | 145.40 | 145.40 | 110 |
| Feb 16, 2024 | 1.19 Dividend | |||||
| Feb 15, 2024 | 145.00 | 146.50 | 145.00 | 146.50 | 145.31 | 77 |
| Feb 14, 2024 | 146.10 | 146.40 | 145.00 | 145.00 | 143.82 | 205 |
| Feb 13, 2024 | 146.30 | 147.20 | 145.90 | 145.90 | 144.71 | 58 |
| Feb 12, 2024 | 145.30 | 146.50 | 145.00 | 146.50 | 145.31 | 101 |
| Feb 09, 2024 | 144.90 | 145.60 | 144.80 | 145.10 | 143.92 | 690 |
| Feb 08, 2024 | 146.40 | 146.80 | 144.20 | 144.90 | 143.72 | 768 |
| Feb 07, 2024 | 146.80 | 147.10 | 146.50 | 146.50 | 145.31 | 193 |
| Feb 06, 2024 | 144.70 | 147.40 | 144.70 | 146.70 | 145.51 | 735 |
| Feb 05, 2024 | 145.30 | 146.00 | 145.00 | 145.30 | 144.12 | 522 |
| Feb 02, 2024 | 145.50 | 145.70 | 145.00 | 145.30 | 144.12 | 879 |
| Feb 01, 2024 | 146.60 | 147.40 | 145.40 | 145.40 | 144.22 | 291 |
| Jan 31, 2024 | 146.70 | 147.40 | 146.60 | 146.60 | 145.41 | 284 |
| Jan 30, 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 145.31 | 325 |
| Jan 29, 2024 | 146.90 | 148.00 | 146.90 | 148.00 | 146.80 | 145 |
| Jan 26, 2024 | 146.60 | 147.60 | 146.60 | 147.10 | 145.91 | 635 |
| Jan 25, 2024 | 146.30 | 147.10 | 145.30 | 147.10 | 145.91 | 166 |
| Jan 24, 2024 | 147.10 | 147.10 | 145.40 | 146.10 | 144.91 | 300 |
| Jan 23, 2024 | 148.70 | 149.40 | 144.80 | 147.30 | 146.10 | 526 |
| Jan 22, 2024 | 148.20 | 149.10 | 148.20 | 149.10 | 147.89 | 443 |
| Jan 19, 2024 | 148.00 | 148.30 | 147.80 | 147.80 | 146.60 | 122 |
| Jan 18, 2024 | 147.10 | 148.30 | 147.10 | 148.30 | 147.10 | 326 |
| Jan 17, 2024 | 147.10 | 148.30 | 147.10 | 147.50 | 146.30 | 713 |
| Jan 16, 2024 | 148.30 | 148.80 | 147.60 | 147.60 | 146.40 | 110 |
| Jan 15, 2024 | 148.20 | 148.30 | 148.10 | 148.30 | 147.10 | 117 |
| Jan 12, 2024 | 146.50 | 147.60 | 146.50 | 147.60 | 146.40 | 469 |
| Jan 11, 2024 | 147.50 | 147.50 | 146.80 | 146.80 | 145.61 | 94 |
| Jan 10, 2024 | 147.70 | 148.10 | 147.40 | 147.70 | 146.50 | 487 |
| Jan 09, 2024 | 147.10 | 149.00 | 147.10 | 147.50 | 146.30 | 473 |
| Jan 08, 2024 | 146.60 | 147.30 | 145.80 | 146.20 | 145.01 | 493 |
| Jan 05, 2024 | 146.80 | 147.30 | 146.30 | 146.80 | 145.61 | 228 |
| Jan 04, 2024 | 147.30 | 147.50 | 146.70 | 147.00 | 145.81 | 479 |
| Jan 03, 2024 | 146.00 | 147.80 | 146.00 | 147.60 | 146.40 | 287 |
| Jan 02, 2024 | 142.10 | 147.30 | 142.10 | 145.90 | 144.71 | 371 |
| Dec 29, 2023 | 141.20 | 141.50 | 141.20 | 141.50 | 140.35 | 135 |
| Dec 28, 2023 | 140.50 | 141.60 | 140.40 | 141.50 | 140.35 | 2,552 |
| Dec 27, 2023 | 141.70 | 141.70 | 140.30 | 140.40 | 139.26 | 30 |
| Dec 22, 2023 | 140.20 | 140.80 | 140.20 | 140.70 | 139.56 | 677 |
| Dec 21, 2023 | 140.20 | 141.00 | 139.60 | 140.40 | 139.26 | 717 |
| Dec 20, 2023 | 142.70 | 143.20 | 141.50 | 141.90 | 140.75 | 88 |
| Dec 19, 2023 | 142.10 | 142.30 | 141.70 | 142.30 | 141.14 | 58 |
| Dec 18, 2023 | 142.50 | 142.60 | 142.00 | 142.50 | 141.34 | 76 |
| Dec 15, 2023 | 142.80 | 143.60 | 141.30 | 142.60 | 141.44 | 263 |
| Dec 14, 2023 | 142.80 | 143.10 | 141.90 | 141.90 | 140.75 | 48 |
| Dec 13, 2023 | 143.70 | 143.70 | 141.50 | 142.70 | 141.54 | 131 |
| Dec 12, 2023 | 143.80 | 143.80 | 143.20 | 143.40 | 142.24 | 1,069 |
| Dec 11, 2023 | 143.30 | 144.40 | 143.30 | 143.60 | 142.43 | 457 |
| *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.