Johnson & Johnson (JNJB34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 50.50 | 50.75 | 49.98 | 50.25 | 50.25 | 8,206 |
| May 03, 2024 | 51.01 | 51.01 | 50.15 | 50.35 | 50.35 | 6,711 |
| May 02, 2024 | 51.65 | 51.97 | 50.77 | 51.02 | 51.02 | 10,924 |
| Apr 30, 2024 | 50.30 | 50.44 | 50.05 | 50.05 | 50.05 | 3,201 |
| Apr 29, 2024 | 49.70 | 50.20 | 49.65 | 49.92 | 49.92 | 7,326 |
| Apr 26, 2024 | 50.57 | 50.57 | 49.82 | 49.91 | 49.91 | 10,081 |
| Apr 25, 2024 | 51.15 | 51.45 | 50.41 | 50.58 | 50.58 | 4,905 |
| Apr 24, 2024 | 51.13 | 51.14 | 50.55 | 51.12 | 51.12 | 7,744 |
| Apr 23, 2024 | 51.27 | 51.70 | 50.85 | 51.14 | 51.14 | 10,787 |
| Apr 22, 2024 | 51.11 | 51.76 | 51.11 | 51.25 | 51.25 | 15,190 |
| Apr 19, 2024 | 50.85 | 51.19 | 50.65 | 51.11 | 51.11 | 9,361 |
| Apr 18, 2024 | 50.69 | 51.00 | 50.05 | 50.74 | 50.74 | 11,916 |
| Apr 17, 2024 | 50.81 | 50.81 | 50.10 | 50.51 | 50.51 | 7,241 |
| Apr 16, 2024 | 51.15 | 51.30 | 50.32 | 50.81 | 50.81 | 21,676 |
| Apr 15, 2024 | 50.50 | 51.57 | 50.50 | 51.15 | 51.15 | 32,111 |
| Apr 12, 2024 | 50.64 | 50.97 | 50.22 | 50.37 | 50.37 | 12,412 |
| Apr 11, 2024 | 50.65 | 51.00 | 50.35 | 50.42 | 50.42 | 3,985 |
| Apr 10, 2024 | 50.79 | 51.40 | 50.65 | 50.93 | 50.93 | 2,745 |
| Apr 09, 2024 | 50.53 | 50.90 | 50.40 | 50.79 | 50.79 | 3,953 |
| Apr 08, 2024 | 51.55 | 51.55 | 50.91 | 50.96 | 50.96 | 9,235 |
| Apr 05, 2024 | 51.54 | 51.74 | 51.10 | 51.56 | 51.56 | 2,006 |
| Apr 04, 2024 | 52.06 | 52.10 | 51.40 | 51.54 | 51.54 | 87,363 |
| Apr 03, 2024 | 53.20 | 53.45 | 51.85 | 51.85 | 51.85 | 18,634 |
| Apr 02, 2024 | 53.30 | 53.30 | 52.59 | 53.12 | 53.12 | 2,461 |
| Apr 01, 2024 | 52.92 | 53.30 | 52.75 | 53.30 | 53.30 | 30,664 |
| Mar 28, 2024 | 52.55 | 53.05 | 52.55 | 53.01 | 53.01 | 4,924 |
| Mar 27, 2024 | 51.60 | 52.55 | 51.60 | 52.55 | 52.55 | 32,615 |
| Mar 26, 2024 | 51.52 | 51.94 | 51.45 | 51.60 | 51.60 | 5,104 |
| Mar 25, 2024 | 51.80 | 51.80 | 51.51 | 51.62 | 51.62 | 5,824 |
| Mar 22, 2024 | 51.89 | 52.07 | 51.68 | 51.80 | 51.80 | 4,989 |
| Mar 21, 2024 | 51.62 | 52.12 | 51.55 | 51.66 | 51.66 | 6,836 |
| Mar 20, 2024 | 52.30 | 52.30 | 51.52 | 51.62 | 51.62 | 23,794 |
| Mar 19, 2024 | 52.45 | 52.87 | 52.15 | 52.30 | 52.30 | 80,934 |
| Mar 18, 2024 | 52.67 | 52.85 | 52.22 | 52.25 | 52.25 | 57,095 |
| Mar 15, 2024 | 53.30 | 53.30 | 52.22 | 52.65 | 52.65 | 89,019 |
| Mar 14, 2024 | 53.62 | 53.65 | 52.81 | 53.30 | 53.30 | 52,365 |
| Mar 13, 2024 | 54.37 | 54.37 | 53.30 | 53.62 | 53.62 | 5,666 |
| Mar 12, 2024 | 53.34 | 54.01 | 53.33 | 54.01 | 54.01 | 3,234 |
| Mar 11, 2024 | 53.04 | 53.48 | 52.51 | 53.34 | 53.34 | 12,077 |
| Mar 08, 2024 | 52.15 | 53.21 | 52.15 | 53.04 | 53.04 | 2,617 |
| Mar 07, 2024 | 52.55 | 52.84 | 52.02 | 52.15 | 52.15 | 4,923 |
| Mar 06, 2024 | 52.78 | 52.98 | 52.43 | 52.46 | 52.46 | 4,418 |
| Mar 05, 2024 | 52.71 | 53.20 | 52.55 | 52.78 | 52.78 | 3,760 |
| Mar 04, 2024 | 53.68 | 53.68 | 52.16 | 52.71 | 52.71 | 6,157 |
| Mar 01, 2024 | 53.53 | 53.68 | 53.10 | 53.68 | 53.68 | 114,321 |
| Feb 29, 2024 | 53.30 | 53.79 | 53.30 | 53.53 | 53.53 | 4,503 |
| Feb 28, 2024 | 52.59 | 53.45 | 52.59 | 53.30 | 53.30 | 4,921 |
| Feb 27, 2024 | 53.02 | 53.20 | 52.58 | 52.85 | 52.85 | 20,015 |
| Feb 26, 2024 | 53.75 | 53.75 | 53.30 | 53.46 | 53.46 | 3,878 |
| Feb 23, 2024 | 53.07 | 53.95 | 53.06 | 53.90 | 53.90 | 10,243 |
| Feb 22, 2024 | 52.13 | 53.15 | 52.00 | 53.07 | 53.07 | 7,303 |
| Feb 21, 2024 | 51.80 | 52.15 | 51.60 | 52.12 | 52.12 | 9,345 |
| Feb 20, 2024 | 52.23 | 52.23 | 51.26 | 51.86 | 51.86 | 3,611 |
| Feb 19, 2024 | 51.55 | 52.24 | 51.11 | 52.24 | 52.24 | 1,816 |
| Feb 16, 2024 | 52.02 | 52.27 | 51.65 | 51.92 | 51.92 | 1,612 |
| Feb 16, 2024 | 0.38802 Dividend | |||||
| Feb 15, 2024 | 51.55 | 52.46 | 51.25 | 52.27 | 51.88 | 2,903 |
| Feb 14, 2024 | 51.60 | 51.87 | 51.26 | 51.55 | 51.17 | 2,177 |
| Feb 09, 2024 | 52.12 | 52.12 | 51.54 | 51.54 | 51.16 | 3,283 |
| Feb 08, 2024 | 52.50 | 52.50 | 51.70 | 52.12 | 51.73 | 5,950 |
| Feb 07, 2024 | 52.08 | 52.60 | 52.08 | 52.44 | 52.05 | 5,474 |
| Feb 06, 2024 | 51.69 | 52.55 | 51.50 | 52.08 | 51.69 | 6,669 |
| Feb 05, 2024 | 51.90 | 52.25 | 51.68 | 51.68 | 51.30 | 2,743 |
| Feb 02, 2024 | 51.71 | 52.25 | 51.66 | 51.92 | 51.53 | 9,554 |
| Feb 01, 2024 | 52.61 | 52.61 | 51.70 | 51.71 | 51.33 | 3,630 |
| Jan 31, 2024 | 52.26 | 52.85 | 52.25 | 52.60 | 52.21 | 4,025 |
| Jan 30, 2024 | 52.12 | 52.78 | 52.12 | 52.25 | 51.86 | 13,031 |
| Jan 29, 2024 | 52.10 | 52.72 | 52.10 | 52.43 | 52.04 | 14,993 |
| Jan 26, 2024 | 52.50 | 52.73 | 52.12 | 52.17 | 51.78 | 3,082 |
| Jan 25, 2024 | 52.34 | 52.45 | 52.00 | 52.18 | 51.79 | 1,424 |
| Jan 24, 2024 | 52.74 | 52.74 | 51.92 | 52.17 | 51.78 | 4,864 |
| Jan 23, 2024 | 53.92 | 54.01 | 52.10 | 52.74 | 52.35 | 12,042 |
| Jan 22, 2024 | 53.03 | 54.12 | 53.03 | 53.92 | 53.52 | 16,878 |
| Jan 19, 2024 | 52.94 | 53.20 | 52.56 | 53.04 | 52.65 | 4,781 |
| Jan 18, 2024 | 52.68 | 53.00 | 52.60 | 52.94 | 52.55 | 5,535 |
| Jan 17, 2024 | 52.58 | 53.00 | 52.57 | 52.67 | 52.28 | 2,056 |
| Jan 16, 2024 | 53.14 | 53.14 | 52.57 | 52.58 | 52.19 | 4,412 |
| Jan 15, 2024 | 52.43 | 53.13 | 52.22 | 53.13 | 52.74 | 1,797 |
| Jan 12, 2024 | 52.90 | 52.90 | 51.67 | 52.43 | 52.04 | 1,414 |
| Jan 11, 2024 | 53.10 | 53.10 | 52.24 | 52.38 | 51.99 | 5,987 |
| Jan 10, 2024 | 52.86 | 53.01 | 52.48 | 52.66 | 52.27 | 1,507 |
| Jan 09, 2024 | 52.65 | 53.13 | 52.45 | 52.86 | 52.47 | 10,258 |
| Jan 08, 2024 | 52.20 | 52.60 | 51.96 | 52.60 | 52.21 | 4,418 |
| Jan 05, 2024 | 52.44 | 52.78 | 51.99 | 52.20 | 51.81 | 18,252 |
| Jan 04, 2024 | 52.78 | 53.24 | 52.40 | 52.41 | 52.02 | 9,474 |
| Jan 03, 2024 | 51.76 | 53.00 | 51.76 | 52.78 | 52.39 | 12,421 |
| Jan 02, 2024 | 50.41 | 52.90 | 50.41 | 52.60 | 52.21 | 18,912 |
| Dec 28, 2023 | 50.66 | 50.87 | 50.25 | 50.40 | 50.03 | 15,435 |
| Dec 27, 2023 | 50.10 | 50.45 | 50.10 | 50.12 | 49.75 | 4,027 |
| Dec 26, 2023 | 50.50 | 50.50 | 50.01 | 50.10 | 49.73 | 5,169 |
| Dec 22, 2023 | 50.50 | 50.74 | 50.25 | 50.31 | 49.94 | 10,053 |
| Dec 21, 2023 | 50.37 | 50.53 | 49.97 | 50.35 | 49.98 | 3,985 |
| Dec 20, 2023 | 50.85 | 50.95 | 50.36 | 50.36 | 49.99 | 5,762 |
| Dec 19, 2023 | 50.65 | 50.82 | 50.36 | 50.70 | 50.32 | 4,196 |
| Dec 18, 2023 | 51.03 | 51.48 | 50.80 | 50.80 | 50.42 | 3,447 |
| Dec 15, 2023 | 51.30 | 51.95 | 50.60 | 50.83 | 50.45 | 8,395 |
| Dec 14, 2023 | 50.96 | 51.25 | 50.31 | 50.31 | 49.94 | 9,179 |
| Dec 13, 2023 | 51.15 | 51.18 | 50.35 | 50.96 | 50.58 | 9,054 |
| Dec 12, 2023 | 50.92 | 51.43 | 50.75 | 51.15 | 50.77 | 7,799 |
| Dec 11, 2023 | 50.59 | 51.37 | 50.59 | 50.92 | 50.54 | 2,997 |
| *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.