UK markets close in 8 hours 29 minutes

Johnson & Johnson (0R34.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
148.90+0.50 (+0.34%)
As of 07:14PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.00148.90148.90-
12 Apr 2024147.93149.06147.19148.40148.4016,482
11 Apr 2024150.23150.97148.43148.90148.9014,540
10 Apr 2024151.77152.00149.77150.60150.6010,245
09 Apr 2024151.57152.53150.93152.10152.107,541
08 Apr 2024151.92153.04151.55152.20152.2010,110
05 Apr 2024152.67152.96151.58152.20152.2018,044
04 Apr 2024154.75155.52153.71154.80154.807,025
03 Apr 2024157.76158.00155.47155.70155.709,369
02 Apr 2024156.81157.12155.98156.70156.708,156
28 Mar 2024158.25159.08158.11158.50158.5015,677
27 Mar 2024156.00157.51155.90158.50158.5038,102
26 Mar 2024155.41156.14154.76156.50156.5025,782
25 Mar 2024155.56155.98154.92155.50155.5012,104
22 Mar 2024156.00156.33155.11155.50155.507,757
21 Mar 2024155.54156.96155.06156.50156.5019,644
20 Mar 2024155.64156.43155.32155.50155.507,712
19 Mar 2024156.68156.75155.67158.50158.5033,705
18 Mar 2024158.69158.69156.69157.50157.5016,270
15 Mar 2024158.27159.08157.12158.00158.005,761
14 Mar 2024160.79161.47158.82160.50160.509,311
13 Mar 2024162.58162.74159.86162.50162.50248,260
12 Mar 2024161.10162.99161.10161.50161.506,746
11 Mar 2024159.00161.04158.89160.50160.50588,871
08 Mar 2024158.78160.02158.41159.50159.5027,077
07 Mar 2024160.11160.31158.60159.50159.506,395
06 Mar 2024159.63160.90159.39160.50160.507,241
05 Mar 2024160.55161.24159.31159.50159.5011,947
04 Mar 2024161.32161.32158.28159.50159.506,929
01 Mar 2024161.85162.54161.11162.50162.509,583
29 Feb 2024162.00162.17161.00162.00162.005,804
28 Feb 2024160.86161.29160.29160.50160.505,477
27 Feb 2024160.07160.96159.67160.50160.50432,885
26 Feb 2024161.93161.93160.58161.50161.502,944,761
23 Feb 2024160.86162.22160.29161.50161.506,856
22 Feb 2024158.86160.24157.78159.50159.5013,449
21 Feb 2024158.23158.33157.17157.50157.5015,130
20 Feb 2024156.50158.62156.45157.50157.50316,091
19 Feb 2024156.50156.50156.50156.50156.50-
16 Feb 2024157.92157.92155.69156.50156.509,772
16 Feb 20241.19 Dividend
15 Feb 2024155.75158.44155.75156.50155.3110,056
14 Feb 2024156.27156.48154.83156.50155.3126,707
13 Feb 2024157.64158.44156.07156.50155.318,532
12 Feb 2024156.57158.38156.34156.50155.319,613
09 Feb 2024155.98157.16155.66156.50155.315,776
08 Feb 2024157.11157.38155.31155.50154.326,344
07 Feb 2024157.96159.37157.72158.00156.8014,177
06 Feb 2024155.80158.71155.63156.50155.312,262,664
05 Feb 2024156.63156.90155.37155.50154.32322,940
02 Feb 2024157.89158.30155.95156.50155.3111,340
01 Feb 2024158.90158.90157.09158.00156.80688,871
31 Jan 2024160.49160.60158.68159.50158.299,150
30 Jan 2024159.00159.90158.16158.50157.291,312,148
29 Jan 2024159.14160.04159.01159.50158.294,685
26 Jan 2024159.56160.66159.40159.50158.2996,902
25 Jan 2024159.08159.52158.47158.50157.2928,706
24 Jan 2024159.52160.50158.16159.50158.299,810
23 Jan 2024162.47162.47156.90159.50158.29184,277
22 Jan 2024161.92163.53161.50162.00160.778,638
19 Jan 2024160.82161.55160.29161.50160.275,322
18 Jan 2024160.28160.72159.45160.50159.28337,266
17 Jan 2024160.26161.27159.88161.00159.784,209
16 Jan 2024161.80162.08160.58161.50160.27611,657
15 Jan 2024162.00162.00162.00162.00160.77-
12 Jan 2024161.87162.42161.72162.00160.775,631
11 Jan 2024162.10162.16160.73161.50160.272,928
10 Jan 2024161.63162.59161.23161.50160.2743,144
09 Jan 2024161.63162.47160.63161.50160.274,211
08 Jan 2024161.37161.37159.64160.50159.285,099
05 Jan 2024160.63161.16159.46160.50159.28143,448
04 Jan 2024160.97161.80160.64161.50160.27132,549
03 Jan 2024159.97161.50159.81160.50159.2861,085
02 Jan 2024156.90161.63156.75159.50158.2916,260
29 Dec 2023156.47156.86156.00156.50155.312,216
28 Dec 2023156.21157.24155.50156.50155.313,982
27 Dec 2023155.59156.53155.50156.50155.312,509
22 Dec 2023154.82156.51154.82155.00153.823,326
21 Dec 2023153.46155.12153.30154.50153.336,142
20 Dec 2023156.46156.59154.89154.50153.33987,248
19 Dec 2023155.36156.45154.95154.50153.335,129
18 Dec 2023155.50156.41154.76154.50153.337,816
15 Dec 2023157.20157.20153.76154.50153.3317,117
14 Dec 2023156.55157.15155.08156.50155.31306,199
13 Dec 2023155.07155.07151.84153.50152.331,271,683
12 Dec 2023154.85155.28153.65154.50153.3318,508
11 Dec 2023154.73155.42154.38154.50153.338,453
08 Dec 2023155.57155.70153.84154.50153.33324,566
07 Dec 2023156.47156.55154.80155.50154.324,544
06 Dec 2023158.28158.53156.56156.50155.315,757
05 Dec 2023158.84159.63158.30158.50157.299,736
04 Dec 2023158.07159.99157.95159.50158.2941,583
01 Dec 2023155.55157.55154.66157.50156.30358,039
30 Nov 2023152.26154.79152.01154.50153.338,871
29 Nov 2023151.63152.16151.20151.50150.352,602,940
28 Nov 2023151.47151.75150.82151.50150.3511,788
27 Nov 2023152.20152.50150.99152.50151.34830,602
24 Nov 2023150.76152.64150.76152.50151.345,547
23 Nov 2023150.50150.50150.50150.50149.36-
22 Nov 2023151.53152.05150.45150.50149.36965,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...