Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JOHNSON & JOHNSON (JNJ.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
162.46-3.44 (-2.07%)
At close: 08:02AM CEST
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022162.46162.46162.46162.46162.46-
Aug 11, 2022165.90165.90165.90165.90165.90-
Aug 10, 2022166.68166.98166.68166.98166.986
Aug 09, 2022167.48167.48167.48167.48167.48-
Aug 08, 2022169.00169.00169.00169.00169.00-
Aug 05, 2022168.48168.48168.48168.48168.48-
Aug 04, 2022171.70171.70171.70171.70171.70-
Aug 03, 2022170.40170.40170.40170.40170.40-
Aug 02, 2022169.06169.06169.06169.06169.06-
Aug 01, 2022170.30170.30170.30170.30170.30-
Jul 29, 2022170.70170.70170.70170.70170.70-
Jul 28, 2022170.70170.70170.70170.70170.70-
Jul 27, 2022170.80170.80170.80170.80170.80-
Jul 26, 2022168.24169.92168.24169.92169.9230
Jul 25, 2022168.52169.22168.52169.22169.225
Jul 22, 2022167.84168.62167.84168.62168.62124
Jul 21, 2022167.48167.88166.72167.88167.8836
Jul 20, 2022168.70168.70168.70168.70168.70-
Jul 19, 2022172.18172.18172.18172.18172.18-
Jul 18, 2022177.20177.22173.24173.24173.2419
Jul 15, 2022175.32175.32175.32175.32175.32-
Jul 14, 2022174.46174.46174.46174.46174.46-
Jul 13, 2022175.44175.44174.00174.00174.00113
Jul 12, 2022177.08177.08175.56175.84175.8414
Jul 11, 2022175.52177.70175.52177.70177.7010
Jul 08, 2022175.32176.70175.32176.70176.7068
Jul 07, 2022175.24175.80175.24175.80175.8026
Jul 06, 2022172.82172.82172.82172.82172.82-
Jul 05, 2022172.82172.82172.82172.82172.82-
Jul 04, 2022171.40172.32171.40172.32172.3212
Jul 01, 2022168.30168.30168.30168.30168.30-
Jun 30, 2022168.60168.60168.60168.60168.60-
Jun 29, 2022168.76169.12168.76169.12169.1239
Jun 28, 2022172.46172.52169.00169.00169.0054
Jun 27, 2022172.48172.52172.12172.52172.5215
Jun 24, 2022171.32171.32171.32171.32171.323
Jun 23, 2022166.08169.54166.08169.54169.54200
Jun 22, 2022162.90162.90162.90162.90162.90-
Jun 21, 2022161.88161.88161.88161.88161.88-
Jun 20, 2022161.54161.54160.72160.72160.726
Jun 17, 2022162.40162.40162.40162.40162.40-
Jun 16, 2022162.40162.40162.40162.40162.40-
Jun 15, 2022161.06161.06161.06161.06161.06-
Jun 14, 2022164.92164.92164.92164.92164.92-
Jun 13, 2022163.38163.38163.38163.38163.38-
Jun 10, 2022163.74163.74163.38163.38163.38199
Jun 09, 2022165.26165.26165.26165.26165.26-
Jun 08, 2022166.28166.28166.26166.26166.26-
Jun 07, 2022164.48164.48164.48164.48164.48-
Jun 06, 2022164.68164.68164.68164.68164.68-
Jun 03, 2022164.68164.68164.68164.68164.68-
Jun 02, 2022166.86166.86164.08164.08164.082
Jun 01, 2022168.36168.36168.36168.36168.36-
May 31, 2022168.46168.46168.46168.46168.46-
May 30, 2022168.92168.92168.48168.48168.4832
May 27, 2022166.42167.82166.42167.82167.825
May 26, 2022168.26168.26168.26168.26168.26-
May 25, 2022169.50169.50169.50169.50169.50-
May 24, 2022167.06167.16167.06167.16167.16-
May 23, 2022167.44167.44167.44167.44167.44-
May 23, 20221.13 Dividend
May 20, 2022165.32165.40165.32165.40164.276
May 19, 2022167.18167.18166.06166.06164.9360
May 18, 2022169.88169.88169.88169.88168.72-
May 17, 2022170.66170.66170.66170.66169.49-
May 16, 2022171.28171.28170.10170.10168.941
May 13, 2022171.70171.70171.70171.70170.53-
May 12, 2022167.00167.00167.00167.00165.86-
May 11, 2022168.36168.36168.14168.14166.9930
May 10, 2022168.06169.10168.06168.36167.2136
May 09, 2022166.12166.12166.12166.12164.99-
May 06, 2022166.48166.84165.06165.06163.9336
May 05, 2022169.62170.20168.42168.42167.2735
May 04, 2022169.90169.90168.20168.20167.0511
May 03, 2022169.96169.96169.96169.96168.80-
May 02, 2022172.32172.32169.94169.94168.78245
Apr 29, 2022174.22174.22173.90173.90172.7140
Apr 28, 2022174.24175.02174.24175.02173.8231
Apr 27, 2022174.46174.48174.46174.48173.2910
Apr 26, 2022173.06173.86173.06173.86172.6720
Apr 25, 2022169.36169.36169.36169.36168.20-
Apr 22, 2022168.00169.44168.00169.36168.20110
Apr 21, 2022170.46170.46169.76169.76168.60100
Apr 20, 2022169.54169.54169.54169.54168.383
Apr 19, 2022167.50169.62161.00169.62168.4636
Apr 14, 2022166.10167.38165.68167.38166.2465
Apr 13, 2022166.90166.90166.90166.90165.76-
Apr 12, 2022165.32166.60165.02166.24165.10123
Apr 11, 2022167.18167.38165.50165.50164.3767
Apr 08, 2022166.84166.84166.84166.84165.70-
Apr 07, 2022166.08166.08166.08166.08164.95-
Apr 06, 2022163.32165.02163.32165.02163.8910
Apr 05, 2022161.02163.74161.02163.74162.62150
Apr 04, 2022161.18161.18161.18161.18160.0830
Apr 01, 2022160.66160.66160.66160.66159.56-
Mar 31, 2022160.78160.78160.78160.78159.68-
Mar 30, 2022160.06160.06160.06160.06158.97-
Mar 29, 2022162.00162.00162.00162.00160.89-
Mar 28, 2022160.90160.90160.90160.90159.801
Mar 25, 2022158.86160.98158.86160.98159.883
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement