Johnson & Johnson (JNJD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 01:46PM BST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 134.22 | 134.38 | 134.22 | 134.38 | 134.38 | 125 |
| 05 June 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | 75 |
| 04 June 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
| 03 June 2024 | 135.50 | 136.48 | 135.50 | 136.48 | 136.48 | 56 |
| 31 May 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
| 30 May 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
| 29 May 2024 | 133.12 | 133.44 | 133.12 | 133.38 | 133.38 | 100 |
| 28 May 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | 4 |
| 24 May 2024 | 138.36 | 138.36 | 138.02 | 138.02 | 138.02 | 125 |
| 23 May 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 22 May 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | 40 |
| 21 May 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
| 20 May 2024 | 141.58 | 141.58 | 140.82 | 140.82 | 140.82 | 120 |
| 20 May 2024 | 1.24 Dividend | |||||
| 17 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 16 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 15 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 14 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 13 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 10 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 09 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 08 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 07 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 03 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 02 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 01 May 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 30 Apr 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 29 Apr 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | 25 |
| 26 Apr 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 137.60 | - |
| 25 Apr 2024 | 138.76 | 138.86 | 138.76 | 138.86 | 137.60 | 150 |
| 24 Apr 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 135.34 | - |
| 23 Apr 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 135.34 | - |
| 22 Apr 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 135.34 | - |
| 19 Apr 2024 | 136.68 | 136.68 | 136.58 | 136.58 | 135.34 | 50 |
| 18 Apr 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 17 Apr 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.10 | - |
| 16 Apr 2024 | 135.68 | 136.34 | 135.68 | 136.34 | 135.10 | 6 |
| 15 Apr 2024 | 139.92 | 139.92 | 139.88 | 139.88 | 138.61 | 7 |
| 12 Apr 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 138.63 | 10 |
| 11 Apr 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 137.72 | 3 |
| 10 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.58 | - |
| 09 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.58 | - |
| 08 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.58 | - |
| 05 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.58 | - |
| 04 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.58 | - |
| 03 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.58 | - |
| 02 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 145.58 | 25 |
| 28 Mar 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.27 | 50 |
| 27 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 26 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 25 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 22 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 21 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 20 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 19 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 18 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 15 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 14 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 13 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 12 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | - |
| 11 Mar 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 145.17 | 17 |
| 08 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.37 | - |
| 07 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.37 | 16 |
| 06 Mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.46 | - |
| 05 Mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.46 | - |
| 04 Mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.46 | - |
| 01 Mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.46 | - |
| 29 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.46 | - |
| 28 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.46 | - |
| 27 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.46 | 32 |
| 26 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 144.87 | - |
| 23 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 144.87 | - |
| 22 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 144.87 | 50 |
| 21 Feb 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 144.28 | 125 |
| 20 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.46 | - |
| 19 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.46 | - |
| 16 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.46 | - |
| 16 Feb 2024 | 1.19 Dividend | |||||
| 15 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 144.29 | - |
| 14 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 144.29 | - |
| 13 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 144.29 | - |
| 12 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 144.29 | - |
| 09 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 144.29 | - |
| 08 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 144.29 | - |
| 07 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 144.29 | 33 |
| 06 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 05 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 02 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 01 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 31 Jan 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 30 Jan 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 29 Jan 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 26 Jan 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | - |
| 25 Jan 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 143.89 | 38 |
| 24 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 144.09 | 25 |
| 23 Jan 2024 | 148.90 | 149.10 | 148.90 | 149.10 | 146.55 | 150 |
| 22 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 144.97 | - |
| 19 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 144.97 | - |
| 18 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 144.97 | 36 |
| 17 Jan 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 139.17 | - |
| *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.