UK markets open in 5 hours 54 minutes
NIKKEI 225
38,098.26 -307.40 (-0.80%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,298.00 -4.90 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,193.96 -3,427.15 (-6.64%)
Johnson & Johnson (JNJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 137.12 | 137.36 | 135.98 | 136.36 | 136.36 | 1,625 |
| 29 Apr 2024 | 137.00 | 137.50 | 136.00 | 136.50 | 136.50 | 1,676 |
| 26 Apr 2024 | 137.90 | 137.90 | 136.88 | 137.00 | 137.00 | 845 |
| 25 Apr 2024 | 138.78 | 140.00 | 136.72 | 137.50 | 137.50 | 1,545 |
| 24 Apr 2024 | 139.82 | 140.48 | 137.84 | 138.36 | 138.36 | 1,213 |
| 23 Apr 2024 | 140.56 | 140.96 | 138.80 | 140.06 | 140.06 | 2,139 |
| 22 Apr 2024 | 138.70 | 141.00 | 138.66 | 141.00 | 141.00 | 2,614 |
| 19 Apr 2024 | 137.18 | 138.00 | 135.80 | 137.20 | 137.20 | 1,035 |
| 18 Apr 2024 | 136.38 | 136.38 | 134.00 | 136.10 | 136.10 | 2,189 |
| 17 Apr 2024 | 136.62 | 136.82 | 135.00 | 135.30 | 135.30 | 1,461 |
| 16 Apr 2024 | 139.52 | 139.52 | 135.00 | 136.60 | 136.60 | 1,793 |
| 15 Apr 2024 | 139.50 | 140.66 | 138.50 | 138.90 | 138.90 | 1,512 |
| 12 Apr 2024 | 139.04 | 140.40 | 139.00 | 139.12 | 139.12 | 1,226 |
| 11 Apr 2024 | 139.84 | 140.68 | 138.50 | 138.50 | 138.50 | 275 |
| 10 Apr 2024 | 140.88 | 140.88 | 139.72 | 140.14 | 140.14 | 580 |
| 09 Apr 2024 | 139.64 | 140.38 | 138.70 | 140.18 | 140.18 | 724 |
| 08 Apr 2024 | 140.20 | 141.00 | 139.80 | 139.80 | 139.80 | 598 |
| 05 Apr 2024 | 139.50 | 141.70 | 139.50 | 140.48 | 140.48 | 1,423 |
| 04 Apr 2024 | 142.46 | 143.00 | 141.48 | 141.48 | 141.48 | 791 |
| 03 Apr 2024 | 146.02 | 146.80 | 144.06 | 144.06 | 144.06 | 760 |
| 02 Apr 2024 | 146.00 | 147.06 | 145.00 | 145.84 | 145.84 | 1,670 |
| 28 Mar 2024 | 145.70 | 146.90 | 145.70 | 146.60 | 146.60 | 543 |
| 27 Mar 2024 | 144.20 | 145.40 | 144.00 | 145.40 | 145.40 | 452 |
| 26 Mar 2024 | 143.10 | 143.90 | 142.60 | 143.80 | 143.80 | 2,285 |
| 25 Mar 2024 | 143.20 | 143.80 | 143.00 | 143.40 | 143.40 | 698 |
| 22 Mar 2024 | 143.20 | 144.60 | 143.20 | 143.90 | 143.90 | 392 |
| 21 Mar 2024 | 143.10 | 144.10 | 142.30 | 143.00 | 143.00 | 2,012 |
| 20 Mar 2024 | 143.80 | 144.20 | 142.90 | 143.00 | 143.00 | 644 |
| 19 Mar 2024 | 144.20 | 144.80 | 144.00 | 144.40 | 144.40 | 850 |
| 18 Mar 2024 | 145.00 | 145.20 | 144.20 | 144.20 | 144.20 | 1,472 |
| 15 Mar 2024 | 146.60 | 146.70 | 144.80 | 144.90 | 144.90 | 534 |
| 14 Mar 2024 | 146.90 | 147.90 | 146.10 | 146.30 | 146.30 | 1,277 |
| 13 Mar 2024 | 149.60 | 149.60 | 147.60 | 148.30 | 148.30 | 634 |
| 12 Mar 2024 | 147.40 | 149.20 | 146.90 | 149.20 | 149.20 | 165 |
| 11 Mar 2024 | 146.20 | 146.30 | 145.20 | 145.80 | 145.80 | 926 |
| 08 Mar 2024 | 145.30 | 146.00 | 145.00 | 145.00 | 145.00 | 253 |
| 07 Mar 2024 | 145.90 | 146.60 | 145.00 | 145.00 | 145.00 | 520 |
| 06 Mar 2024 | 147.50 | 148.00 | 146.50 | 146.50 | 146.50 | 770 |
| 05 Mar 2024 | 146.80 | 148.00 | 146.50 | 147.50 | 147.50 | 329 |
| 04 Mar 2024 | 149.90 | 149.90 | 146.00 | 146.80 | 146.80 | 2,397 |
| 01 Mar 2024 | 148.90 | 149.90 | 148.90 | 149.80 | 149.80 | 511 |
| 29 Feb 2024 | 148.40 | 150.00 | 148.30 | 150.00 | 150.00 | 396 |
| 28 Feb 2024 | 148.60 | 149.20 | 148.10 | 148.20 | 148.20 | 327 |
| 27 Feb 2024 | 147.50 | 148.50 | 147.30 | 147.70 | 147.70 | 660 |
| 26 Feb 2024 | 148.20 | 149.70 | 148.20 | 148.50 | 148.50 | 1,445 |
| 23 Feb 2024 | 148.20 | 149.40 | 147.90 | 149.40 | 149.40 | 277 |
| 22 Feb 2024 | 146.80 | 146.90 | 145.40 | 146.70 | 146.70 | 1,325 |
| 21 Feb 2024 | 145.90 | 146.60 | 145.30 | 146.50 | 146.50 | 1,470 |
| 20 Feb 2024 | 146.10 | 146.10 | 143.60 | 146.00 | 146.00 | 2,772 |
| 19 Feb 2024 | 145.40 | 146.00 | 144.80 | 146.00 | 146.00 | 382 |
| 16 Feb 2024 | 145.40 | 146.40 | 145.10 | 145.30 | 145.30 | 678 |
| 16 Feb 2024 | 1.19 Dividend | |||||
| 15 Feb 2024 | 145.10 | 146.60 | 144.60 | 146.60 | 145.41 | 529 |
| 14 Feb 2024 | 146.20 | 146.70 | 144.30 | 144.30 | 143.13 | 290 |
| 13 Feb 2024 | 146.40 | 147.50 | 145.80 | 145.80 | 144.62 | 1,371 |
| 12 Feb 2024 | 145.10 | 146.70 | 144.70 | 146.70 | 145.51 | 507 |
| 09 Feb 2024 | 144.50 | 145.70 | 144.50 | 145.10 | 143.92 | 832 |
| 08 Feb 2024 | 146.40 | 147.30 | 144.50 | 144.80 | 143.62 | 368 |
| 07 Feb 2024 | 146.80 | 147.30 | 146.20 | 146.60 | 145.41 | 664 |
| 06 Feb 2024 | 144.80 | 147.10 | 144.40 | 146.80 | 145.61 | 1,161 |
| 05 Feb 2024 | 145.70 | 146.20 | 144.70 | 145.40 | 144.22 | 561 |
| 02 Feb 2024 | 146.30 | 146.30 | 144.90 | 145.40 | 144.22 | 742 |
| 01 Feb 2024 | 147.90 | 147.90 | 145.20 | 145.30 | 144.12 | 1,084 |
| 31 Jan 2024 | 145.80 | 147.50 | 145.80 | 147.00 | 145.81 | 804 |
| 30 Jan 2024 | 147.00 | 147.20 | 145.70 | 146.00 | 144.81 | 378 |
| 29 Jan 2024 | 147.60 | 148.10 | 146.90 | 147.20 | 146.01 | 472 |
| 26 Jan 2024 | 147.30 | 147.70 | 146.30 | 147.30 | 146.10 | 1,380 |
| 25 Jan 2024 | 146.00 | 146.40 | 145.20 | 146.30 | 145.11 | 440 |
| 24 Jan 2024 | 146.80 | 147.20 | 145.40 | 145.80 | 144.62 | 2,350 |
| 23 Jan 2024 | 148.40 | 150.20 | 144.50 | 147.10 | 145.91 | 171 |
| 22 Jan 2024 | 147.50 | 150.00 | 147.50 | 148.90 | 147.69 | 837 |
| 19 Jan 2024 | 147.60 | 148.60 | 147.50 | 148.60 | 147.39 | 479 |
| 18 Jan 2024 | 147.60 | 148.10 | 147.00 | 147.20 | 146.01 | 1,521 |
| 17 Jan 2024 | 147.10 | 148.50 | 146.80 | 148.50 | 147.29 | 423 |
| 16 Jan 2024 | 147.50 | 148.80 | 147.50 | 147.50 | 146.30 | 488 |
| 15 Jan 2024 | 147.60 | 148.30 | 147.50 | 148.30 | 147.10 | 375 |
| 12 Jan 2024 | 146.20 | 147.80 | 146.20 | 147.50 | 146.30 | 144 |
| 11 Jan 2024 | 147.70 | 147.80 | 146.90 | 146.90 | 145.71 | 64 |
| 10 Jan 2024 | 147.80 | 148.30 | 147.10 | 147.50 | 146.30 | 390 |
| 09 Jan 2024 | 147.90 | 148.90 | 146.90 | 147.60 | 146.40 | 1,319 |
| 08 Jan 2024 | 146.90 | 147.60 | 145.50 | 146.20 | 145.01 | 748 |
| 05 Jan 2024 | 147.00 | 147.70 | 146.10 | 146.30 | 145.11 | 198 |
| 04 Jan 2024 | 148.00 | 148.00 | 146.30 | 147.10 | 145.91 | 756 |
| 03 Jan 2024 | 144.90 | 148.00 | 144.90 | 147.80 | 146.60 | 2,039 |
| 02 Jan 2024 | 143.00 | 146.30 | 142.10 | 145.90 | 144.72 | 533 |
| 29 Dec 2023 | 142.00 | 142.10 | 141.70 | 141.70 | 140.55 | 88 |
| 28 Dec 2023 | 140.60 | 141.10 | 140.60 | 141.00 | 139.86 | 591 |
| 27 Dec 2023 | 140.90 | 141.90 | 140.40 | 140.80 | 139.66 | 713 |
| 22 Dec 2023 | 140.20 | 141.70 | 140.20 | 141.70 | 140.55 | 28 |
| 21 Dec 2023 | 140.30 | 140.80 | 139.30 | 140.60 | 139.46 | 1,281 |
| 20 Dec 2023 | 143.30 | 143.60 | 141.40 | 141.50 | 140.35 | 428 |
| 19 Dec 2023 | 142.10 | 142.60 | 140.40 | 142.60 | 141.44 | 615 |
| 18 Dec 2023 | 142.30 | 142.70 | 141.50 | 141.50 | 140.35 | 171 |
| 15 Dec 2023 | 142.70 | 143.70 | 141.50 | 142.00 | 140.85 | 278 |
| 14 Dec 2023 | 143.60 | 143.60 | 142.30 | 142.30 | 141.14 | 1,312 |
| 13 Dec 2023 | 143.90 | 144.40 | 141.10 | 142.50 | 141.34 | 2,850 |
| 12 Dec 2023 | 143.80 | 144.20 | 142.80 | 143.60 | 142.43 | 826 |
| 11 Dec 2023 | 143.90 | 144.30 | 143.00 | 143.70 | 142.53 | 997 |
| 08 Dec 2023 | 144.70 | 144.70 | 143.00 | 143.50 | 142.34 | 349 |
| 07 Dec 2023 | 145.00 | 145.80 | 143.90 | 144.70 | 143.53 | 370 |
| *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.