Johnson & Johnson historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	144.02	144.86	143.20	144.22	125.67	13,230
2021-11-12	142.02	150.12	141.68	144.38	125.81	37,402
2021-11-11	143.70	143.84	141.74	142.20	123.91	2,298
2021-11-10	139.98	142.00	139.76	142.00	123.74	2,225
2021-11-09	140.80	140.86	140.16	140.22	122.18	1,730
2021-11-08	141.10	141.80	139.88	139.94	121.94	5,753
2021-11-05	141.78	142.74	141.00	141.16	123.00	4,207
2021-11-04	142.98	143.00	141.32	141.38	123.20	1,984
2021-11-03	142.30	143.36	141.26	141.68	123.46	3,892
2021-11-02	141.14	144.04	140.34	144.04	125.51	5,245
2021-11-01	141.88	141.88	140.48	140.48	122.41	3,387
2021-10-29	139.94	140.40	138.58	140.24	122.20	5,365
2021-10-28	141.10	141.46	140.46	140.76	122.66	1,969
2021-10-27	143.28	143.28	141.00	141.30	123.13	4,417
2021-10-26	142.00	142.08	141.40	142.00	123.74	4,110
2021-10-25	141.00	141.50	139.64	140.52	122.45	3,893
2021-10-22	140.40	140.98	140.12	140.52	122.45	3,550
2021-10-21	140.86	141.20	139.54	139.94	121.94	5,686
2021-10-20	141.34	141.60	140.46	140.98	122.85	5,285
2021-10-19	139.08	141.90	136.24	141.86	123.61	14,356
2021-10-18	138.84	139.82	137.32	138.16	120.39	7,529
2021-10-15	138.68	139.28	138.22	139.18	121.28	3,742
2021-10-14	138.52	139.00	137.38	138.80	120.95	3,395

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.