Frankfurt - Delayed Quote • EUR
Johnson & Johnson (JNJ.F)
At close: April 26 at 8:39 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 137.90 | 137.90 | 136.88 | 137.00 | 137.00 | 845 |
| Apr 25, 2024 | 138.78 | 140.00 | 136.72 | 137.50 | 137.50 | 1,545 |
| Apr 24, 2024 | 139.82 | 140.48 | 137.84 | 138.36 | 138.36 | 1,213 |
| Apr 23, 2024 | 140.56 | 140.96 | 138.80 | 140.06 | 140.06 | 2,139 |
| Apr 22, 2024 | 138.70 | 141.00 | 138.66 | 141.00 | 141.00 | 2,614 |
| Apr 19, 2024 | 137.18 | 138.00 | 135.80 | 137.20 | 137.20 | 1,035 |
| Apr 18, 2024 | 136.38 | 136.38 | 134.00 | 136.10 | 136.10 | 2,189 |
| Apr 17, 2024 | 136.62 | 136.82 | 135.00 | 135.30 | 135.30 | 1,461 |
| Apr 16, 2024 | 139.52 | 139.52 | 135.00 | 136.60 | 136.60 | 1,793 |
| Apr 15, 2024 | 139.50 | 140.66 | 138.50 | 138.90 | 138.90 | 1,512 |
| Apr 12, 2024 | 139.04 | 140.40 | 139.00 | 139.12 | 139.12 | 1,226 |
| Apr 11, 2024 | 139.84 | 140.68 | 138.50 | 138.50 | 138.50 | 275 |
| Apr 10, 2024 | 140.88 | 140.88 | 139.72 | 140.14 | 140.14 | 580 |
| Apr 9, 2024 | 139.64 | 140.38 | 138.70 | 140.18 | 140.18 | 724 |
| Apr 8, 2024 | 140.20 | 141.00 | 139.80 | 139.80 | 139.80 | 598 |
| Apr 5, 2024 | 139.50 | 141.70 | 139.50 | 140.48 | 140.48 | 1,423 |
| Apr 4, 2024 | 142.46 | 143.00 | 141.48 | 141.48 | 141.48 | 791 |
| Apr 3, 2024 | 146.02 | 146.80 | 144.06 | 144.06 | 144.06 | 760 |
| Apr 2, 2024 | 146.00 | 147.06 | 145.00 | 145.84 | 145.84 | 1,670 |
| Mar 28, 2024 | 145.70 | 146.90 | 145.70 | 146.60 | 146.60 | 543 |
| Mar 27, 2024 | 144.20 | 145.40 | 144.00 | 145.40 | 145.40 | 452 |
| Mar 26, 2024 | 143.10 | 143.90 | 142.60 | 143.80 | 143.80 | 2,285 |
| Mar 25, 2024 | 143.20 | 143.80 | 143.00 | 143.40 | 143.40 | 698 |
| Mar 22, 2024 | 143.20 | 144.60 | 143.20 | 143.90 | 143.90 | 392 |
| Mar 21, 2024 | 143.10 | 144.10 | 142.30 | 143.00 | 143.00 | 2,012 |
| Mar 20, 2024 | 143.80 | 144.20 | 142.90 | 143.00 | 143.00 | 644 |
| Mar 19, 2024 | 144.20 | 144.80 | 144.00 | 144.40 | 144.40 | 850 |
| Mar 18, 2024 | 145.00 | 145.20 | 144.20 | 144.20 | 144.20 | 1,472 |
| Mar 15, 2024 | 146.60 | 146.70 | 144.80 | 144.90 | 144.90 | 534 |
| Mar 14, 2024 | 146.90 | 147.90 | 146.10 | 146.30 | 146.30 | 1,277 |
| Mar 13, 2024 | 149.60 | 149.60 | 147.60 | 148.30 | 148.30 | 634 |
| Mar 12, 2024 | 147.40 | 149.20 | 146.90 | 149.20 | 149.20 | 165 |
| Mar 11, 2024 | 146.20 | 146.30 | 145.20 | 145.80 | 145.80 | 926 |
| Mar 8, 2024 | 145.30 | 146.00 | 145.00 | 145.00 | 145.00 | 253 |
| Mar 7, 2024 | 145.90 | 146.60 | 145.00 | 145.00 | 145.00 | 520 |
| Mar 6, 2024 | 147.50 | 148.00 | 146.50 | 146.50 | 146.50 | 770 |
| Mar 5, 2024 | 146.80 | 148.00 | 146.50 | 147.50 | 147.50 | 329 |
| Mar 4, 2024 | 149.90 | 149.90 | 146.00 | 146.80 | 146.80 | 2,397 |
| Mar 1, 2024 | 148.90 | 149.90 | 148.90 | 149.80 | 149.80 | 511 |
| Feb 29, 2024 | 148.40 | 150.00 | 148.30 | 150.00 | 150.00 | 396 |
| Feb 28, 2024 | 148.60 | 149.20 | 148.10 | 148.20 | 148.20 | 327 |
| Feb 27, 2024 | 147.50 | 148.50 | 147.30 | 147.70 | 147.70 | 660 |
| Feb 26, 2024 | 148.20 | 149.70 | 148.20 | 148.50 | 148.50 | 1,445 |
| Feb 23, 2024 | 148.20 | 149.40 | 147.90 | 149.40 | 149.40 | 277 |
| Feb 22, 2024 | 146.80 | 146.90 | 145.40 | 146.70 | 146.70 | 1,325 |
| Feb 21, 2024 | 145.90 | 146.60 | 145.30 | 146.50 | 146.50 | 1,470 |
| Feb 20, 2024 | 146.10 | 146.10 | 143.60 | 146.00 | 146.00 | 2,772 |
| Feb 19, 2024 | 145.40 | 146.00 | 144.80 | 146.00 | 146.00 | 382 |
| Feb 16, 2024 | 1.19 Dividend | |||||
| Feb 16, 2024 | 145.40 | 146.40 | 145.10 | 145.30 | 145.30 | 678 |
| Feb 15, 2024 | 145.10 | 146.60 | 144.60 | 146.60 | 145.41 | 529 |
| Feb 14, 2024 | 146.20 | 146.70 | 144.30 | 144.30 | 143.13 | 290 |
| Feb 13, 2024 | 146.40 | 147.50 | 145.80 | 145.80 | 144.62 | 1,371 |
| Feb 12, 2024 | 145.10 | 146.70 | 144.70 | 146.70 | 145.51 | 507 |
| Feb 9, 2024 | 144.50 | 145.70 | 144.50 | 145.10 | 143.92 | 832 |
| Feb 8, 2024 | 146.40 | 147.30 | 144.50 | 144.80 | 143.62 | 368 |
| Feb 7, 2024 | 146.80 | 147.30 | 146.20 | 146.60 | 145.41 | 664 |
| Feb 6, 2024 | 144.80 | 147.10 | 144.40 | 146.80 | 145.61 | 1,161 |
| Feb 5, 2024 | 145.70 | 146.20 | 144.70 | 145.40 | 144.22 | 561 |
| Feb 2, 2024 | 146.30 | 146.30 | 144.90 | 145.40 | 144.22 | 742 |
| Feb 1, 2024 | 147.90 | 147.90 | 145.20 | 145.30 | 144.12 | 1,084 |
| Jan 31, 2024 | 145.80 | 147.50 | 145.80 | 147.00 | 145.81 | 804 |
| Jan 30, 2024 | 147.00 | 147.20 | 145.70 | 146.00 | 144.81 | 378 |
| Jan 29, 2024 | 147.60 | 148.10 | 146.90 | 147.20 | 146.01 | 472 |
| Jan 26, 2024 | 147.30 | 147.70 | 146.30 | 147.30 | 146.10 | 1,380 |
| Jan 25, 2024 | 146.00 | 146.40 | 145.20 | 146.30 | 145.11 | 440 |
| Jan 24, 2024 | 146.80 | 147.20 | 145.40 | 145.80 | 144.62 | 2,350 |
| Jan 23, 2024 | 148.40 | 150.20 | 144.50 | 147.10 | 145.91 | 171 |
| Jan 22, 2024 | 147.50 | 150.00 | 147.50 | 148.90 | 147.69 | 837 |
| Jan 19, 2024 | 147.60 | 148.60 | 147.50 | 148.60 | 147.39 | 479 |
| Jan 18, 2024 | 147.60 | 148.10 | 147.00 | 147.20 | 146.01 | 1,521 |
| Jan 17, 2024 | 147.10 | 148.50 | 146.80 | 148.50 | 147.29 | 423 |
| Jan 16, 2024 | 147.50 | 148.80 | 147.50 | 147.50 | 146.30 | 488 |
| Jan 15, 2024 | 147.60 | 148.30 | 147.50 | 148.30 | 147.10 | 375 |
| Jan 12, 2024 | 146.20 | 147.80 | 146.20 | 147.50 | 146.30 | 144 |
| Jan 11, 2024 | 147.70 | 147.80 | 146.90 | 146.90 | 145.71 | 64 |
| Jan 10, 2024 | 147.80 | 148.30 | 147.10 | 147.50 | 146.30 | 390 |
| Jan 9, 2024 | 147.90 | 148.90 | 146.90 | 147.60 | 146.40 | 1,319 |
| Jan 8, 2024 | 146.90 | 147.60 | 145.50 | 146.20 | 145.01 | 748 |
| Jan 5, 2024 | 147.00 | 147.70 | 146.10 | 146.30 | 145.11 | 198 |
| Jan 4, 2024 | 148.00 | 148.00 | 146.30 | 147.10 | 145.91 | 756 |
| Jan 3, 2024 | 144.90 | 148.00 | 144.90 | 147.80 | 146.60 | 2,039 |
| Jan 2, 2024 | 143.00 | 146.30 | 142.10 | 145.90 | 144.72 | 533 |
| Dec 29, 2023 | 142.00 | 142.10 | 141.70 | 141.70 | 140.55 | 88 |
| Dec 28, 2023 | 140.60 | 141.10 | 140.60 | 141.00 | 139.86 | 591 |
| Dec 27, 2023 | 140.90 | 141.90 | 140.40 | 140.80 | 139.66 | 713 |
| Dec 22, 2023 | 140.20 | 141.70 | 140.20 | 141.70 | 140.55 | 28 |
| Dec 21, 2023 | 140.30 | 140.80 | 139.30 | 140.60 | 139.46 | 1,281 |
| Dec 20, 2023 | 143.30 | 143.60 | 141.40 | 141.50 | 140.35 | 428 |
| Dec 19, 2023 | 142.10 | 142.60 | 140.40 | 142.60 | 141.44 | 615 |
| Dec 18, 2023 | 142.30 | 142.70 | 141.50 | 141.50 | 140.35 | 171 |
| Dec 15, 2023 | 142.70 | 143.70 | 141.50 | 142.00 | 140.85 | 278 |
| Dec 14, 2023 | 143.60 | 143.60 | 142.30 | 142.30 | 141.14 | 1,312 |
| Dec 13, 2023 | 143.90 | 144.40 | 141.10 | 142.50 | 141.34 | 2,850 |
| Dec 12, 2023 | 143.80 | 144.20 | 142.80 | 143.60 | 142.43 | 826 |
| Dec 11, 2023 | 143.90 | 144.30 | 143.00 | 143.70 | 142.53 | 997 |
| Dec 8, 2023 | 144.70 | 144.70 | 143.00 | 143.50 | 142.34 | 349 |
| Dec 7, 2023 | 145.00 | 145.80 | 143.90 | 144.70 | 143.53 | 370 |
| Dec 6, 2023 | 146.60 | 147.30 | 145.40 | 145.60 | 144.42 | 439 |
| Dec 5, 2023 | 145.10 | 147.70 | 145.10 | 147.40 | 146.20 | 1,301 |
| Dec 4, 2023 | 147.00 | 147.90 | 145.20 | 147.00 | 145.81 | 1,698 |
| Dec 1, 2023 | 142.70 | 144.90 | 142.70 | 144.90 | 143.72 | 710 |
| Nov 30, 2023 | 139.20 | 142.00 | 138.70 | 142.00 | 140.85 | 405 |
| Nov 29, 2023 | 138.10 | 138.90 | 138.00 | 138.00 | 136.88 | 190 |
| Nov 28, 2023 | 138.10 | 138.70 | 137.00 | 138.00 | 136.88 | 884 |
| Nov 27, 2023 | 140.40 | 140.40 | 138.60 | 138.60 | 137.47 | 1,077 |
| Nov 24, 2023 | 137.70 | 139.40 | 137.70 | 139.40 | 138.27 | 214 |
| Nov 23, 2023 | 138.20 | 139.00 | 138.00 | 138.60 | 137.47 | 1,511 |
| Nov 22, 2023 | 137.90 | 140.00 | 137.90 | 138.20 | 137.08 | 1,101 |
| Nov 21, 2023 | 136.80 | 138.00 | 136.50 | 138.00 | 136.88 | 982 |
| Nov 20, 2023 | 1.19 Dividend | |||||
| Nov 20, 2023 | 137.10 | 137.40 | 135.00 | 137.20 | 136.09 | 715 |
| Nov 17, 2023 | 138.00 | 138.80 | 137.00 | 137.00 | 134.71 | 974 |
| Nov 16, 2023 | 137.80 | 138.10 | 136.90 | 137.60 | 135.30 | 582 |
| Nov 15, 2023 | 136.70 | 137.80 | 135.90 | 137.80 | 135.49 | 424 |
| Nov 14, 2023 | 137.90 | 138.50 | 135.50 | 135.70 | 133.43 | 683 |
| Nov 13, 2023 | 136.90 | 138.10 | 136.90 | 138.10 | 135.79 | 457 |
| Nov 10, 2023 | 138.50 | 138.70 | 137.10 | 138.20 | 135.89 | 740 |
| Nov 9, 2023 | 140.40 | 141.20 | 138.40 | 138.90 | 136.58 | 962 |
| Nov 8, 2023 | 141.10 | 142.10 | 141.10 | 141.10 | 138.74 | 415 |
| Nov 7, 2023 | 141.30 | 142.50 | 141.30 | 141.50 | 139.13 | 570 |
| Nov 6, 2023 | 140.80 | 141.70 | 140.80 | 141.70 | 139.33 | 1,513 |
| Nov 3, 2023 | 141.30 | 141.60 | 140.80 | 141.50 | 139.13 | 366 |
| Nov 2, 2023 | 141.10 | 141.80 | 139.40 | 141.80 | 139.43 | 801 |
| Nov 1, 2023 | 140.80 | 141.70 | 140.30 | 141.10 | 138.74 | 130 |
| Oct 31, 2023 | 138.60 | 140.70 | 138.20 | 140.70 | 138.35 | 701 |
| Oct 30, 2023 | 138.20 | 138.60 | 137.70 | 138.00 | 135.69 | 670 |
| Oct 27, 2023 | 141.40 | 142.40 | 137.90 | 138.00 | 135.69 | 917 |
| Oct 26, 2023 | 144.00 | 144.20 | 141.10 | 141.10 | 138.74 | 399 |
| Oct 25, 2023 | 142.70 | 143.30 | 142.10 | 143.20 | 140.80 | 58 |
| Oct 24, 2023 | 141.70 | 142.90 | 141.70 | 142.00 | 139.62 | 355 |
| Oct 23, 2023 | 145.40 | 145.40 | 143.30 | 143.30 | 140.90 | 424 |
| Oct 20, 2023 | 145.00 | 145.30 | 143.00 | 145.30 | 142.87 | 561 |
| Oct 19, 2023 | 144.90 | 144.90 | 142.50 | 143.80 | 141.39 | 624 |
| Oct 18, 2023 | 146.50 | 148.00 | 144.50 | 145.00 | 142.57 | 421 |
| Oct 17, 2023 | 149.50 | 151.50 | 147.00 | 147.00 | 144.54 | 614 |
| Oct 16, 2023 | 149.10 | 150.10 | 148.70 | 150.10 | 147.59 | 331 |
| Oct 13, 2023 | 147.80 | 149.40 | 147.80 | 149.40 | 146.90 | 50 |
| Oct 12, 2023 | 147.40 | 148.60 | 147.30 | 148.60 | 146.11 | 710 |
| Oct 11, 2023 | 150.00 | 150.20 | 147.60 | 147.60 | 145.13 | 713 |
| Oct 10, 2023 | 151.40 | 151.40 | 149.20 | 149.80 | 147.29 | 191 |
| Oct 9, 2023 | 148.70 | 150.00 | 148.70 | 150.00 | 147.49 | 779 |
| Oct 6, 2023 | 149.60 | 149.60 | 149.00 | 149.10 | 146.61 | 247 |
| Oct 5, 2023 | 148.10 | 149.40 | 147.00 | 148.80 | 146.31 | 963 |
| Oct 4, 2023 | 150.20 | 150.20 | 147.80 | 147.80 | 145.33 | 395 |
| Oct 3, 2023 | 148.70 | 148.70 | 147.10 | 148.00 | 145.52 | 305 |
| Oct 2, 2023 | 149.50 | 149.50 | 147.00 | 147.00 | 144.54 | 383 |
| Sep 29, 2023 | 148.40 | 148.40 | 147.10 | 147.10 | 144.64 | 285 |
| Sep 28, 2023 | 149.70 | 149.70 | 148.70 | 148.80 | 146.31 | 484 |
| Sep 27, 2023 | 151.00 | 151.00 | 148.00 | 149.50 | 147.00 | 489 |
| Sep 26, 2023 | 151.70 | 151.70 | 150.20 | 150.80 | 148.28 | 292 |
| Sep 25, 2023 | 152.00 | 152.00 | 150.00 | 150.60 | 148.08 | 903 |
| Sep 22, 2023 | 152.00 | 152.60 | 150.30 | 150.30 | 147.79 | 419 |
| Sep 21, 2023 | 153.00 | 153.40 | 151.50 | 151.50 | 148.96 | 1,006 |
| Sep 20, 2023 | 152.30 | 152.30 | 151.70 | 151.90 | 149.36 | 247 |
| Sep 19, 2023 | 152.10 | 152.20 | 150.30 | 151.40 | 148.87 | 660 |
| Sep 18, 2023 | 152.60 | 152.60 | 150.70 | 151.20 | 148.67 | 279 |
| Sep 15, 2023 | 153.80 | 154.10 | 152.40 | 152.40 | 149.85 | 75 |
| Sep 14, 2023 | 152.60 | 154.70 | 152.60 | 154.70 | 152.11 | 293 |
| Sep 13, 2023 | 152.00 | 153.30 | 152.00 | 152.60 | 150.05 | 773 |
| Sep 12, 2023 | 152.10 | 152.10 | 150.90 | 150.90 | 148.38 | 359 |
| Sep 11, 2023 | 150.00 | 151.00 | 149.70 | 151.00 | 148.47 | 281 |
| Sep 8, 2023 | 149.40 | 149.90 | 148.50 | 149.70 | 147.20 | 537 |
| Sep 7, 2023 | 147.80 | 150.20 | 147.80 | 150.20 | 147.69 | 96 |
| Sep 6, 2023 | 149.60 | 150.10 | 147.30 | 148.20 | 145.72 | 500 |
| Sep 5, 2023 | 149.10 | 150.30 | 149.10 | 150.20 | 147.69 | 350 |
| Sep 4, 2023 | 148.00 | 149.80 | 148.00 | 148.80 | 146.31 | 342 |
| Sep 1, 2023 | 150.10 | 150.10 | 148.60 | 149.00 | 146.51 | 563 |
| Aug 31, 2023 | 149.50 | 151.40 | 148.50 | 149.90 | 147.39 | 653 |
| Aug 30, 2023 | 151.10 | 151.70 | 148.10 | 150.60 | 148.08 | 278 |
| Aug 29, 2023 | 152.50 | 152.70 | 150.50 | 150.70 | 148.18 | 520 |
| Aug 28, 2023 | 154.00 | 154.00 | 151.60 | 151.60 | 149.06 | 791 |
| Aug 25, 2023 | 1.19 Dividend | |||||
| Aug 25, 2023 | 152.30 | 155.20 | 151.10 | 154.30 | 151.72 | 454 |
| Aug 24, 2023 | 152.00 | 153.50 | 151.00 | 153.40 | 149.66 | 785 |
| Aug 23, 2023 | 152.80 | 153.90 | 150.40 | 150.40 | 146.74 | 410 |
| Aug 22, 2023 | 154.00 | 154.40 | 153.00 | 154.00 | 150.25 | 384 |
| Aug 21, 2023 | 157.80 | 159.90 | 153.30 | 153.30 | 149.57 | 619 |
| Aug 18, 2023 | 159.40 | 160.40 | 158.40 | 158.40 | 154.54 | 234 |
| Aug 17, 2023 | 158.60 | 160.20 | 158.20 | 159.40 | 155.52 | 924 |
| Aug 16, 2023 | 157.80 | 159.40 | 157.80 | 158.40 | 154.54 | 282 |
| Aug 15, 2023 | 158.20 | 159.80 | 158.00 | 159.50 | 155.61 | 478 |
| Aug 14, 2023 | 159.50 | 160.20 | 158.20 | 158.30 | 154.44 | 2,314 |
| Aug 11, 2023 | 156.20 | 158.50 | 156.10 | 158.30 | 154.44 | 391 |
| Aug 10, 2023 | 159.00 | 159.00 | 156.60 | 157.00 | 153.18 | 1,396 |
| Aug 9, 2023 | 156.90 | 158.60 | 156.70 | 157.60 | 153.76 | 2,315 |
| Aug 8, 2023 | 157.60 | 158.40 | 156.40 | 158.20 | 154.35 | 1,651 |
| Aug 7, 2023 | 154.00 | 157.10 | 153.30 | 157.10 | 153.27 | 1,848 |
| Aug 4, 2023 | 155.50 | 156.70 | 155.00 | 155.90 | 152.10 | 1,046 |
| Aug 3, 2023 | 154.90 | 156.50 | 154.30 | 155.70 | 151.91 | 519 |
| Aug 2, 2023 | 153.00 | 156.50 | 152.50 | 155.80 | 152.00 | 747 |
| Aug 1, 2023 | 153.00 | 153.90 | 151.70 | 153.90 | 150.15 | 949 |
| Jul 31, 2023 | 156.00 | 156.00 | 151.70 | 152.20 | 148.49 | 1,456 |
| Jul 28, 2023 | 157.60 | 159.00 | 157.20 | 158.30 | 154.44 | 1,270 |
| Jul 27, 2023 | 155.00 | 158.20 | 154.60 | 157.80 | 153.96 | 1,260 |
| Jul 26, 2023 | 155.20 | 157.00 | 155.00 | 156.10 | 152.30 | 632 |
| Jul 25, 2023 | 155.10 | 156.00 | 154.10 | 156.00 | 152.20 | 617 |
| Jul 24, 2023 | 153.50 | 157.00 | 152.50 | 155.20 | 151.42 | 759 |
| Jul 21, 2023 | 151.20 | 153.20 | 150.70 | 152.90 | 149.18 | 766 |
| Jul 20, 2023 | 141.90 | 151.30 | 140.30 | 151.30 | 147.61 | 1,149 |
| Jul 19, 2023 | 142.00 | 142.80 | 139.00 | 141.50 | 138.05 | 1,778 |
| Jul 18, 2023 | 141.20 | 142.50 | 141.20 | 141.90 | 138.44 | 741 |
| Jul 17, 2023 | 142.90 | 143.10 | 141.60 | 142.00 | 138.54 | 536 |
| Jul 14, 2023 | 141.20 | 142.00 | 141.20 | 141.90 | 138.44 | 380 |
| Jul 13, 2023 | 142.50 | 142.50 | 141.00 | 141.60 | 138.15 | 1,192 |
| Jul 12, 2023 | 144.40 | 144.40 | 142.10 | 142.10 | 138.64 | 946 |
| Jul 11, 2023 | 145.50 | 145.50 | 144.00 | 144.00 | 140.49 | 977 |
| Jul 10, 2023 | 144.50 | 145.80 | 144.50 | 145.10 | 141.57 | 980 |
| Jul 7, 2023 | 148.90 | 148.90 | 146.00 | 146.00 | 142.44 | 633 |
| Jul 6, 2023 | 149.50 | 149.50 | 148.30 | 149.00 | 145.37 | 424 |
| Jul 5, 2023 | 149.60 | 150.50 | 149.60 | 150.40 | 146.74 | 238 |
| Jul 4, 2023 | 149.70 | 150.70 | 149.30 | 150.70 | 147.03 | 251 |
| Jul 3, 2023 | 152.30 | 152.30 | 149.30 | 149.30 | 145.66 | 422 |
| Jun 30, 2023 | 152.00 | 152.00 | 150.80 | 151.70 | 148.00 | 459 |
| Jun 29, 2023 | 149.00 | 151.00 | 148.90 | 150.70 | 147.03 | 503 |
| Jun 28, 2023 | 148.40 | 149.20 | 148.40 | 148.60 | 144.98 | 240 |
| Jun 27, 2023 | 149.50 | 149.80 | 148.50 | 148.80 | 145.18 | 318 |
| Jun 26, 2023 | 152.90 | 152.90 | 149.00 | 150.50 | 146.83 | 609 |
| Jun 23, 2023 | 150.80 | 152.60 | 150.80 | 152.60 | 148.88 | 397 |
| Jun 22, 2023 | 148.90 | 150.60 | 148.60 | 150.60 | 146.93 | 159 |
| Jun 21, 2023 | 151.00 | 151.00 | 149.30 | 149.50 | 145.86 | 858 |
| Jun 20, 2023 | 151.00 | 151.10 | 149.00 | 151.00 | 147.32 | 646 |
| Jun 19, 2023 | 149.50 | 150.80 | 149.50 | 149.60 | 145.96 | 975 |
| Jun 16, 2023 | 150.20 | 150.80 | 149.00 | 150.60 | 146.93 | 836 |
| Jun 15, 2023 | 148.80 | 149.70 | 148.50 | 148.90 | 145.27 | 867 |
| Jun 14, 2023 | 148.40 | 150.00 | 148.40 | 149.20 | 145.57 | 623 |
| Jun 13, 2023 | 149.30 | 149.30 | 147.90 | 148.30 | 144.69 | 325 |
| Jun 12, 2023 | 149.70 | 149.70 | 147.50 | 148.60 | 144.98 | 264 |
| Jun 9, 2023 | 148.80 | 149.30 | 148.30 | 149.00 | 145.37 | 530 |
| Jun 8, 2023 | 148.40 | 148.70 | 146.50 | 147.30 | 143.71 | 1,726 |
| Jun 7, 2023 | 149.00 | 149.00 | 147.50 | 147.80 | 144.20 | 123 |
| Jun 6, 2023 | 148.10 | 149.60 | 147.30 | 147.50 | 143.91 | 4,075 |
| Jun 5, 2023 | 146.90 | 147.80 | 146.50 | 147.60 | 144.00 | 393 |
| Jun 2, 2023 | 144.40 | 146.60 | 143.70 | 146.60 | 143.03 | 518 |
| Jun 1, 2023 | 145.40 | 146.10 | 143.60 | 143.60 | 140.10 | 252 |
| May 31, 2023 | 144.50 | 145.00 | 143.70 | 144.90 | 141.37 | 1,849 |
| May 30, 2023 | 144.40 | 145.00 | 143.00 | 143.30 | 139.81 | 634 |
| May 29, 2023 | 145.00 | 145.00 | 143.90 | 144.10 | 140.59 | 496 |
| May 26, 2023 | 143.80 | 144.70 | 143.50 | 144.00 | 140.49 | 1,050 |
| May 25, 2023 | 145.80 | 146.20 | 143.50 | 144.10 | 140.59 | 1,203 |
| May 24, 2023 | 145.10 | 146.00 | 145.10 | 145.50 | 141.96 | 530 |
| May 23, 2023 | 145.00 | 146.00 | 145.00 | 145.60 | 142.05 | 831 |
| May 22, 2023 | 1.19 Dividend | |||||
| May 22, 2023 | 147.30 | 147.30 | 145.60 | 145.60 | 142.05 | 715 |
| May 19, 2023 | 147.10 | 148.20 | 146.40 | 147.10 | 142.36 | 3,945 |
| May 18, 2023 | 146.60 | 147.80 | 146.60 | 147.80 | 143.03 | 375 |
| May 17, 2023 | 147.60 | 147.60 | 145.90 | 146.00 | 141.29 | 582 |
| May 16, 2023 | 147.40 | 147.40 | 146.30 | 147.10 | 142.36 | 557 |
| May 15, 2023 | 147.60 | 148.80 | 146.60 | 146.60 | 141.87 | 375 |
| May 12, 2023 | 148.50 | 148.50 | 147.50 | 147.90 | 143.13 | 412 |
| May 11, 2023 | 148.10 | 148.50 | 146.30 | 146.60 | 141.87 | 244 |
| May 10, 2023 | 147.00 | 147.30 | 146.10 | 147.20 | 142.45 | 345 |
| May 9, 2023 | 148.50 | 148.50 | 147.20 | 147.60 | 142.84 | 517 |
| May 8, 2023 | 148.00 | 148.00 | 147.00 | 147.40 | 142.65 | 777 |
| May 5, 2023 | 147.30 | 148.30 | 147.00 | 147.00 | 142.26 | 1,027 |
| May 4, 2023 | 146.70 | 148.20 | 146.70 | 147.10 | 142.36 | 512 |
| May 3, 2023 | 150.00 | 150.70 | 148.10 | 148.10 | 143.32 | 810 |
| May 2, 2023 | 149.50 | 150.50 | 148.80 | 149.40 | 144.58 | 990 |
| Apr 28, 2023 | 147.50 | 148.60 | 147.50 | 148.30 | 143.52 | 949 |
| Apr 27, 2023 | 147.20 | 147.70 | 147.20 | 147.70 | 142.94 | 26 |
| Apr 26, 2023 | 150.50 | 150.60 | 147.40 | 147.40 | 142.65 | 469 |
Related Tickers
PFE.F Pfizer Inc.
23.81
+0.53%
1ABBV.MI ABBVIE
150.52
-2.63%
6MK.F Merck & Co., Inc.
121.60
+0.16%
SNW.F Sanofi
91.30
-0.76%
NOTA.F Novartis AG
91.80
+0.88%
GLAXF GSK plc
19.85
0.00%
AMG.F Amgen Inc.
251.40
-0.71%
AMG.DE Amgen Inc.
252.25
+0.78%
ZEG.DE AstraZeneca PLC
140.30
-0.60%
BAYN.F Bayer Aktiengesellschaft
27.53
+1.98%