UK markets open in 2 hours 31 minutes
NIKKEI 225
39,118.27 +501.17 (+1.30%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.07 -277.68 (-0.51%)
Johnson & Johnson (JNJ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 139.16 | 141.82 | 139.12 | 141.82 | 141.82 | - |
| 21 May 2024 | 139.80 | 139.80 | 138.96 | 138.96 | 138.96 | - |
| 20 May 2024 | 141.26 | 141.26 | 139.94 | 139.94 | 139.94 | - |
| 20 May 2024 | 1.24 Dividend | |||||
| 17 May 2024 | 141.84 | 142.30 | 141.52 | 141.72 | 140.48 | - |
| 16 May 2024 | 140.24 | 141.50 | 140.24 | 141.50 | 140.26 | - |
| 15 May 2024 | 139.74 | 140.16 | 139.56 | 139.92 | 138.70 | - |
| 14 May 2024 | 140.04 | 140.46 | 139.22 | 139.72 | 138.50 | 30 |
| 13 May 2024 | 139.04 | 139.24 | 139.04 | 139.24 | 138.02 | - |
| 10 May 2024 | 139.12 | 139.28 | 138.56 | 138.56 | 137.35 | - |
| 09 May 2024 | 138.34 | 139.08 | 138.34 | 138.66 | 137.45 | - |
| 08 May 2024 | 138.26 | 138.50 | 138.00 | 138.46 | 137.25 | - |
| 07 May 2024 | 138.00 | 138.68 | 138.00 | 138.18 | 136.97 | - |
| 06 May 2024 | 138.70 | 138.76 | 137.62 | 137.62 | 136.42 | - |
| 03 May 2024 | 140.22 | 140.22 | 137.66 | 138.20 | 136.99 | - |
| 02 May 2024 | 140.52 | 141.36 | 139.50 | 139.50 | 138.28 | - |
| 30 Apr 2024 | 136.98 | 137.00 | 135.62 | 136.12 | 134.93 | - |
| 29 Apr 2024 | 136.58 | 136.98 | 135.98 | 135.98 | 134.79 | 5 |
| 26 Apr 2024 | 136.82 | 137.32 | 136.54 | 136.54 | 135.35 | 70 |
| 25 Apr 2024 | 138.06 | 138.70 | 136.44 | 136.44 | 135.25 | - |
| 24 Apr 2024 | 139.76 | 139.90 | 137.86 | 138.38 | 137.17 | 100 |
| 23 Apr 2024 | 139.98 | 140.50 | 138.44 | 140.02 | 138.79 | - |
| 22 Apr 2024 | 139.10 | 140.30 | 138.84 | 140.30 | 139.07 | - |
| 19 Apr 2024 | 136.78 | 137.76 | 136.58 | 137.76 | 136.55 | 40 |
| 18 Apr 2024 | 135.82 | 136.00 | 135.60 | 135.60 | 134.41 | - |
| 17 Apr 2024 | 136.04 | 136.78 | 135.16 | 135.16 | 133.98 | 8 |
| 16 Apr 2024 | 138.68 | 138.74 | 135.74 | 135.74 | 134.55 | - |
| 15 Apr 2024 | 139.30 | 140.04 | 138.70 | 139.18 | 137.96 | 40 |
| 12 Apr 2024 | 139.04 | 139.86 | 138.30 | 138.30 | 137.09 | - |
| 11 Apr 2024 | 139.80 | 140.18 | 138.50 | 139.10 | 137.88 | 5 |
| 10 Apr 2024 | 140.26 | 140.30 | 139.66 | 139.66 | 138.44 | - |
| 09 Apr 2024 | 139.56 | 140.16 | 139.52 | 139.98 | 138.76 | 3 |
| 08 Apr 2024 | 140.70 | 140.72 | 139.86 | 139.86 | 138.64 | 17 |
| 05 Apr 2024 | 140.80 | 141.20 | 140.52 | 140.52 | 139.29 | - |
| 04 Apr 2024 | 142.26 | 142.64 | 142.00 | 142.00 | 140.76 | 26 |
| 03 Apr 2024 | 145.90 | 146.26 | 143.08 | 143.08 | 141.83 | - |
| 02 Apr 2024 | 146.48 | 146.72 | 145.36 | 145.36 | 144.09 | 2 |
| 28 Mar 2024 | 145.50 | 146.60 | 145.50 | 146.60 | 145.32 | - |
| 27 Mar 2024 | 144.10 | 145.10 | 144.00 | 145.10 | 143.83 | - |
| 26 Mar 2024 | 143.00 | 143.50 | 142.80 | 143.00 | 141.75 | - |
| 25 Mar 2024 | 143.40 | 143.50 | 143.10 | 143.20 | 141.95 | - |
| 22 Mar 2024 | 143.50 | 143.90 | 143.50 | 143.50 | 142.24 | - |
| 21 Mar 2024 | 142.50 | 143.90 | 142.50 | 143.60 | 142.34 | 101 |
| 20 Mar 2024 | 143.40 | 143.90 | 142.80 | 142.80 | 141.55 | 2 |
| 19 Mar 2024 | 144.00 | 144.40 | 143.60 | 143.60 | 142.34 | - |
| 18 Mar 2024 | 144.90 | 145.00 | 144.30 | 144.30 | 143.04 | - |
| 15 Mar 2024 | 146.00 | 146.10 | 144.70 | 145.40 | 144.13 | 100 |
| 14 Mar 2024 | 147.20 | 147.30 | 145.90 | 145.90 | 144.62 | - |
| 13 Mar 2024 | 149.20 | 149.20 | 147.30 | 147.30 | 146.01 | - |
| 12 Mar 2024 | 147.30 | 148.80 | 147.10 | 148.80 | 147.50 | - |
| 11 Mar 2024 | 145.40 | 146.70 | 145.30 | 146.70 | 145.42 | 37 |
| 08 Mar 2024 | 145.00 | 146.10 | 145.00 | 146.10 | 144.82 | 10 |
| 07 Mar 2024 | 145.70 | 146.30 | 144.90 | 144.90 | 143.63 | 2 |
| 06 Mar 2024 | 147.10 | 147.10 | 146.70 | 146.70 | 145.42 | - |
| 05 Mar 2024 | 146.80 | 147.40 | 146.80 | 146.80 | 145.52 | 45 |
| 04 Mar 2024 | 149.60 | 149.60 | 145.90 | 147.10 | 145.81 | 147 |
| 01 Mar 2024 | 149.30 | 149.40 | 149.00 | 149.20 | 147.89 | - |
| 29 Feb 2024 | 148.60 | 149.40 | 148.50 | 149.40 | 148.09 | - |
| 28 Feb 2024 | 148.30 | 148.60 | 148.30 | 148.50 | 147.20 | 50 |
| 27 Feb 2024 | 147.80 | 148.30 | 147.70 | 147.80 | 146.51 | 35 |
| 26 Feb 2024 | 149.10 | 149.20 | 148.20 | 148.20 | 146.90 | 10 |
| 23 Feb 2024 | 148.60 | 149.60 | 148.00 | 149.20 | 147.89 | - |
| 22 Feb 2024 | 146.40 | 147.50 | 145.10 | 147.50 | 146.21 | - |
| 21 Feb 2024 | 146.20 | 146.20 | 145.80 | 146.00 | 144.72 | - |
| 20 Feb 2024 | 145.50 | 146.20 | 144.60 | 145.70 | 144.43 | - |
| 19 Feb 2024 | 145.00 | 145.80 | 144.70 | 145.80 | 144.52 | 10 |
| 16 Feb 2024 | 145.20 | 145.60 | 145.20 | 145.50 | 144.23 | - |
| 16 Feb 2024 | 1.19 Dividend | |||||
| 15 Feb 2024 | 144.90 | 146.30 | 144.80 | 146.20 | 143.74 | 10 |
| 14 Feb 2024 | 145.80 | 146.10 | 144.30 | 144.30 | 141.87 | - |
| 13 Feb 2024 | 146.20 | 146.50 | 145.70 | 145.70 | 143.25 | - |
| 12 Feb 2024 | 145.00 | 146.50 | 145.00 | 146.50 | 144.04 | 25 |
| 09 Feb 2024 | 144.80 | 145.10 | 144.70 | 144.70 | 142.27 | - |
| 08 Feb 2024 | 146.30 | 146.60 | 144.10 | 144.10 | 141.68 | - |
| 07 Feb 2024 | 146.70 | 146.80 | 146.40 | 146.40 | 143.94 | - |
| 06 Feb 2024 | 144.70 | 147.10 | 144.60 | 147.10 | 144.63 | 4 |
| 05 Feb 2024 | 144.90 | 145.30 | 144.90 | 145.10 | 142.66 | 50 |
| 02 Feb 2024 | 145.50 | 146.30 | 145.00 | 145.00 | 142.56 | 40 |
| 01 Feb 2024 | 146.50 | 147.40 | 145.10 | 145.10 | 142.66 | 33 |
| 31 Jan 2024 | 146.60 | 147.50 | 146.60 | 147.50 | 145.02 | 201 |
| 30 Jan 2024 | 146.90 | 146.90 | 146.20 | 146.20 | 143.74 | - |
| 29 Jan 2024 | 146.80 | 147.60 | 146.80 | 147.40 | 144.92 | - |
| 26 Jan 2024 | 146.50 | 147.20 | 146.50 | 146.80 | 144.33 | - |
| 25 Jan 2024 | 146.20 | 146.80 | 145.50 | 146.50 | 144.04 | 70 |
| 24 Jan 2024 | 147.00 | 147.00 | 145.10 | 145.10 | 142.66 | 70 |
| 23 Jan 2024 | 148.70 | 148.70 | 146.70 | 147.80 | 145.31 | - |
| 22 Jan 2024 | 148.10 | 149.60 | 148.10 | 148.90 | 146.40 | - |
| 19 Jan 2024 | 147.80 | 148.00 | 147.70 | 148.00 | 145.51 | - |
| 18 Jan 2024 | 147.00 | 147.50 | 147.00 | 147.50 | 145.02 | - |
| 17 Jan 2024 | 147.10 | 147.80 | 147.10 | 147.60 | 145.12 | - |
| 16 Jan 2024 | 148.20 | 148.50 | 148.20 | 148.20 | 145.71 | - |
| 15 Jan 2024 | 148.00 | 148.20 | 147.70 | 148.00 | 145.51 | - |
| 12 Jan 2024 | 146.40 | 147.70 | 146.40 | 147.70 | 145.22 | 5 |
| 11 Jan 2024 | 147.50 | 147.50 | 147.00 | 147.00 | 144.53 | 35 |
| 10 Jan 2024 | 147.60 | 147.60 | 147.00 | 147.00 | 144.53 | - |
| 09 Jan 2024 | 147.00 | 148.20 | 146.70 | 146.70 | 144.23 | 93 |
| 08 Jan 2024 | 146.60 | 146.90 | 145.90 | 146.10 | 143.64 | - |
| 05 Jan 2024 | 146.70 | 146.90 | 145.90 | 146.30 | 143.84 | 145 |
| 04 Jan 2024 | 147.20 | 147.20 | 146.70 | 147.00 | 144.53 | - |
| 03 Jan 2024 | 145.60 | 147.50 | 145.60 | 147.50 | 145.02 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.