Milan - Delayed Quote EUR

JOHNSON & JOHNSON (1JNJ.MI)

Compare
139.80
+1.64
+(1.19%)
At close: January 10 at 3:29:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 138.50 138.50 138.00 139.80 139.80 44
Jan 9, 2025 137.88 138.52 136.04 138.16 138.16 322
Jan 8, 2025 141.64 141.64 137.70 138.78 138.78 242
Jan 7, 2025 138.50 141.52 138.28 140.92 140.92 53
Jan 6, 2025 140.08 140.08 138.00 138.54 138.54 219
Jan 3, 2025 140.62 140.62 139.54 140.16 140.16 78
Jan 2, 2025 142.38 142.38 140.28 141.12 141.12 109
Dec 30, 2024 139.86 139.86 137.80 138.30 138.30 83
Dec 27, 2024 139.82 139.82 139.80 139.80 139.80 47
Dec 23, 2024 138.46 139.64 138.46 138.34 138.34 42
Dec 20, 2024 138.90 138.90 137.90 139.04 139.04 22
Dec 19, 2024 139.54 139.54 139.48 139.14 139.14 3
Dec 18, 2024 140.00 140.46 139.20 139.54 139.54 131
Dec 17, 2024 138.00 138.70 137.00 138.22 138.22 133
Dec 16, 2024 139.38 140.22 139.28 139.50 139.50 125
Dec 13, 2024 140.56 140.56 139.00 139.48 139.48 277
Dec 12, 2024 140.00 140.30 139.98 140.08 140.08 42
Dec 11, 2024 142.56 142.56 140.00 140.14 140.14 128
Dec 10, 2024 142.18 143.00 142.18 142.24 142.24 79
Dec 9, 2024 141.56 142.42 140.52 142.22 142.22 56
Dec 6, 2024 141.96 141.96 141.00 140.78 140.78 153
Dec 5, 2024 143.44 143.44 141.28 141.60 141.60 218
Dec 4, 2024 144.00 144.00 142.70 143.34 143.34 130
Dec 3, 2024 147.52 147.52 146.20 146.26 146.26 73
Dec 2, 2024 148.08 148.08 148.08 147.52 147.52 30
Nov 29, 2024 147.64 147.64 147.64 147.64 147.64 -
Nov 28, 2024 147.82 147.94 147.82 147.64 147.64 101
Nov 27, 2024 146.56 146.84 146.56 148.02 148.02 11
Nov 26, 2024 1.24 Dividend
Nov 26, 2024 146.56 146.92 146.56 146.68 146.68 63
Nov 25, 2024 151.00 152.20 151.00 148.52 147.28 43
Nov 22, 2024 143.10 147.00 143.10 148.38 147.14 12
Nov 21, 2024 144.72 146.22 144.72 147.36 146.13 31
Nov 20, 2024 144.42 144.42 144.42 144.90 143.69 70
Nov 19, 2024 145.80 145.80 143.80 143.96 142.76 18
Nov 18, 2024 150.78 150.78 145.86 145.44 144.23 182
Nov 15, 2024 143.62 143.62 143.62 145.50 144.29 20
Nov 14, 2024 146.12 146.12 142.92 143.96 142.76 164
Nov 13, 2024 144.10 144.10 143.12 144.22 143.02 212
Nov 12, 2024 145.68 146.56 144.12 144.18 142.98 98
Nov 11, 2024 146.04 146.04 145.48 145.64 144.42 3
Nov 8, 2024 145.40 145.40 145.22 145.64 144.42 52
Nov 7, 2024 147.00 147.34 143.66 145.68 144.46 508
Nov 6, 2024 149.32 149.34 148.88 147.36 146.13 121
Nov 5, 2024 145.94 145.94 144.42 144.26 143.06 92
Nov 4, 2024 147.78 147.78 146.00 145.96 144.74 33
Nov 1, 2024 148.40 148.40 148.40 148.18 146.94 4
Oct 31, 2024 147.24 148.12 147.24 147.80 146.57 13
Oct 30, 2024 148.16 149.28 147.40 147.84 146.61 144
Oct 29, 2024 149.48 150.00 149.48 149.54 148.29 17
Oct 28, 2024 149.00 149.00 148.62 149.50 148.25 108
Oct 25, 2024 151.32 151.42 149.80 149.78 148.53 87
Oct 24, 2024 153.12 153.12 153.12 151.78 150.51 4
Oct 23, 2024 151.68 151.68 151.54 151.96 150.69 52
Oct 22, 2024 151.08 155.96 150.62 150.92 149.66 445
Oct 21, 2024 152.36 152.52 151.32 150.20 148.95 215
Oct 18, 2024 151.70 151.70 151.70 151.70 150.43 -
Oct 17, 2024 151.00 151.92 151.00 151.70 150.43 32
Oct 16, 2024 151.06 152.00 151.02 151.20 149.94 304
Oct 15, 2024 148.64 151.56 146.90 149.54 148.29 151
Oct 14, 2024 146.94 146.94 146.94 146.94 145.71 -
Oct 11, 2024 146.94 146.94 146.94 146.94 145.71 -
Oct 10, 2024 146.38 146.38 146.38 146.94 145.71 1
Oct 9, 2024 145.60 145.60 145.60 145.60 144.38 -
Oct 8, 2024 145.58 145.62 145.58 145.60 144.38 300
Oct 7, 2024 145.70 146.20 145.70 145.92 144.70 76
Oct 4, 2024 145.42 145.42 145.42 144.74 143.53 10
Oct 3, 2024 146.68 146.68 146.68 146.68 145.46 -
Oct 2, 2024 146.04 146.70 146.04 146.68 145.46 24
Oct 1, 2024 144.36 144.36 144.36 144.36 143.15 -
Sep 30, 2024 145.00 145.00 145.00 144.36 143.15 6
Sep 27, 2024 144.52 146.38 144.48 146.26 145.04 58
Sep 26, 2024 144.00 144.00 144.00 144.20 143.00 15
Sep 25, 2024 145.70 145.70 144.00 144.32 143.12 122
Sep 24, 2024 146.24 147.04 146.00 145.96 144.74 58
Sep 23, 2024 147.60 147.60 147.60 146.72 145.50 10
Sep 20, 2024 147.12 147.12 147.12 147.60 146.37 15
Sep 19, 2024 150.24 150.24 150.24 150.24 148.99 -
Sep 18, 2024 150.78 155.72 149.92 150.24 148.99 201
Sep 17, 2024 150.00 150.00 149.44 150.58 149.32 43
Sep 16, 2024 148.60 148.60 148.60 149.58 148.33 55
Sep 13, 2024 148.56 148.56 147.82 148.62 147.38 20
Sep 12, 2024 150.02 150.02 150.02 148.00 146.76 3
Sep 11, 2024 150.24 150.24 150.24 149.56 148.31 15
Sep 10, 2024 150.30 150.30 150.30 152.08 150.81 10
Sep 9, 2024 148.56 148.56 148.56 150.96 149.70 1
Sep 6, 2024 148.70 148.70 148.66 149.10 147.86 8
Sep 5, 2024 150.78 152.12 149.88 149.88 148.63 98
Sep 4, 2024 151.00 152.00 151.00 151.16 149.90 379
Sep 3, 2024 149.54 150.44 149.46 151.18 149.92 257
Sep 2, 2024 150.00 150.00 148.84 149.16 147.91 17
Aug 30, 2024 148.30 148.30 148.30 147.78 146.55 28
Aug 29, 2024 148.02 148.22 148.02 148.38 147.14 80
Aug 28, 2024 147.76 148.00 147.76 148.02 146.78 28
Aug 27, 2024 1.24 Dividend
Aug 27, 2024 147.20 147.20 147.20 147.20 145.97 -
Aug 26, 2024 143.00 149.98 143.00 147.20 144.74 24
Aug 23, 2024 143.02 151.34 143.02 146.64 144.19 366
Aug 22, 2024 144.86 144.86 144.86 144.96 142.54 10
Aug 21, 2024 144.70 144.70 144.70 144.42 142.01 70
Aug 20, 2024 144.64 144.90 144.64 144.50 142.09 33
Aug 19, 2024 144.20 144.86 144.20 144.72 142.30 78
Aug 16, 2024 145.12 148.00 145.12 144.80 142.38 301
Aug 14, 2024 142.02 144.30 142.02 143.82 141.42 86
Aug 13, 2024 144.00 144.00 143.00 143.86 141.46 71
Aug 12, 2024 147.02 147.02 144.80 145.66 143.23 20
Aug 9, 2024 146.90 146.90 146.90 146.94 144.49 7
Aug 8, 2024 144.70 147.00 144.46 146.62 144.17 39
Aug 7, 2024 145.28 146.60 144.68 146.42 143.97 250
Aug 6, 2024 148.00 148.32 145.42 145.90 143.46 53
Aug 5, 2024 147.60 148.94 146.20 147.24 144.78 562
Aug 2, 2024 147.64 149.88 147.64 148.16 145.69 95
Aug 1, 2024 146.48 146.98 145.70 146.98 144.53 1,608
Jul 31, 2024 148.12 148.12 148.12 148.12 145.65 -
Jul 30, 2024 146.30 146.30 146.30 148.12 145.65 2
Jul 29, 2024 146.90 147.80 146.88 147.28 144.82 94
Jul 26, 2024 147.02 148.64 146.56 148.14 145.67 205
Jul 25, 2024 143.98 144.40 143.78 147.06 144.60 166
Jul 24, 2024 139.94 139.94 139.94 139.94 137.60 -
Jul 23, 2024 140.58 141.12 140.00 139.94 137.60 166
Jul 22, 2024 142.22 142.64 141.60 142.24 139.86 242
Jul 19, 2024 142.10 143.00 142.10 142.06 139.69 16
Jul 18, 2024 143.70 143.98 142.20 143.34 140.95 237
Jul 17, 2024 139.96 143.00 137.36 142.26 139.88 426
Jul 16, 2024 137.40 137.40 137.40 137.90 135.60 7
Jul 15, 2024 136.92 136.92 136.80 136.74 134.46 76
Jul 12, 2024 138.30 138.30 138.30 138.30 135.99 -
Jul 11, 2024 137.00 137.00 137.00 138.30 135.99 174
Jul 10, 2024 134.60 134.60 134.60 134.60 132.35 -
Jul 9, 2024 134.60 134.60 134.60 134.60 132.35 -
Jul 8, 2024 135.08 135.28 135.08 134.60 132.35 199
Jul 5, 2024 135.08 135.08 133.90 134.06 131.82 119
Jul 4, 2024 134.30 134.30 134.30 134.30 132.06 -
Jul 3, 2024 136.12 136.12 134.58 134.30 132.06 106
Jul 2, 2024 136.58 136.58 136.58 136.58 134.30 -
Jul 1, 2024 136.28 136.72 136.28 136.58 134.30 37
Jun 28, 2024 136.78 136.78 136.78 136.80 134.52 73
Jun 27, 2024 137.00 137.00 137.00 136.82 134.53 7
Jun 26, 2024 138.00 138.00 137.00 137.20 134.91 26
Jun 25, 2024 139.36 139.36 139.36 139.36 137.03 -
Jun 24, 2024 138.60 139.04 138.60 139.36 137.03 27
Jun 21, 2024 138.58 138.58 137.78 138.84 136.52 206
Jun 20, 2024 136.30 136.30 135.42 136.06 133.79 30
Jun 19, 2024 135.20 135.90 135.20 135.76 133.49 34
Jun 18, 2024 135.60 135.60 135.60 135.74 133.47 75
Jun 17, 2024 134.94 134.94 134.94 134.94 132.69 -
Jun 14, 2024 134.94 134.94 134.94 134.94 132.69 -
Jun 13, 2024 134.30 134.30 133.90 134.94 132.69 67
Jun 12, 2024 137.00 137.00 136.94 134.64 132.39 98
Jun 11, 2024 137.32 137.32 136.38 136.38 134.10 106
Jun 10, 2024 136.58 136.58 136.58 136.02 133.75 89
Jun 7, 2024 134.90 134.90 134.90 136.90 134.61 1
Jun 6, 2024 135.50 135.50 135.50 135.50 133.24 -
Jun 5, 2024 135.62 135.62 134.46 135.50 133.24 743
Jun 4, 2024 136.62 136.62 134.84 134.84 132.59 703
Jun 3, 2024 136.38 136.90 136.08 136.24 133.96 35
May 31, 2024 134.42 134.62 133.34 135.30 133.04 35
May 30, 2024 133.50 134.44 133.18 133.74 131.51 46
May 29, 2024 133.02 134.38 133.00 133.96 131.72 242
May 28, 2024 135.22 135.92 131.56 133.00 130.78 426
May 27, 2024 136.94 136.94 136.00 136.18 133.91 51
May 24, 2024 138.02 138.90 136.90 136.84 134.55 125
May 23, 2024 141.54 141.92 140.50 139.34 137.01 143
May 22, 2024 139.54 141.54 139.54 141.54 139.18 54
May 21, 2024 140.00 140.00 139.10 139.38 137.05 68
May 20, 2024 1.24 Dividend
May 20, 2024 141.72 141.86 140.16 140.64 138.29 43
May 17, 2024 137.06 142.64 137.06 141.68 138.09 51
May 16, 2024 140.86 141.02 139.98 140.86 137.30 120
May 15, 2024 139.62 140.68 139.16 139.54 136.01 134
May 14, 2024 145.18 145.18 139.44 139.62 136.09 176
May 13, 2024 139.10 139.10 139.10 139.68 136.14 15
May 10, 2024 139.00 139.78 139.00 139.10 135.58 28
May 9, 2024 138.68 138.68 138.68 138.98 135.46 9
May 8, 2024 138.26 138.26 138.26 138.26 134.76 -
May 7, 2024 138.30 138.64 137.78 138.26 134.76 106
May 6, 2024 139.64 139.64 138.12 137.60 134.12 160
May 3, 2024 139.40 139.56 137.70 137.70 134.21 168
May 2, 2024 141.70 142.08 139.76 139.76 136.22 324
Apr 30, 2024 137.32 137.56 136.00 136.00 132.56 244
Apr 29, 2024 137.10 137.10 136.40 136.68 133.22 118
Apr 26, 2024 137.82 137.82 137.28 137.28 133.81 20
Apr 25, 2024 138.94 140.14 137.06 137.06 133.59 110
Apr 24, 2024 140.14 140.14 137.70 137.90 134.41 237
Apr 23, 2024 140.50 141.00 138.72 140.00 136.46 205
Apr 22, 2024 137.14 137.14 137.14 137.14 133.67 -
Apr 19, 2024 136.36 137.14 136.36 137.14 133.67 20
Apr 18, 2024 136.00 136.50 134.50 135.82 132.38 58
Apr 17, 2024 135.70 136.00 134.92 135.16 131.74 35
Apr 16, 2024 138.48 138.74 135.74 136.32 132.87 343
Apr 15, 2024 138.86 140.00 138.86 139.92 136.38 137
Apr 12, 2024 139.86 139.86 139.46 139.42 135.89 66
Apr 11, 2024 140.46 140.46 138.90 139.08 135.56 11
Apr 10, 2024 141.00 141.00 141.00 140.08 136.53 82
Apr 9, 2024 138.90 138.90 138.90 140.18 136.63 10
Apr 8, 2024 141.02 141.02 140.00 140.28 136.73 25
Apr 5, 2024 140.80 140.80 140.28 140.42 136.87 95
Apr 4, 2024 142.24 142.80 142.06 142.28 138.68 59
Apr 3, 2024 145.66 145.66 144.58 143.84 140.20 13
Apr 2, 2024 146.62 146.62 145.56 145.46 141.78 34
Mar 28, 2024 144.90 144.90 144.90 144.90 141.23 -
Mar 27, 2024 143.70 144.90 143.70 144.90 141.23 44
Mar 26, 2024 143.50 143.50 143.50 144.10 140.45 4
Mar 25, 2024 143.90 143.90 143.90 143.90 140.26 -
Mar 22, 2024 143.90 143.90 143.90 143.90 140.26 -
Mar 21, 2024 144.30 144.30 144.30 143.90 140.26 78
Mar 20, 2024 144.10 144.40 144.10 143.40 139.77 23
Mar 19, 2024 144.30 144.30 144.20 144.00 140.36 25
Mar 18, 2024 146.50 146.50 145.60 144.50 140.84 158
Mar 15, 2024 146.70 146.70 145.50 145.10 141.43 8
Mar 14, 2024 148.30 148.30 148.30 148.30 144.55 -
Mar 13, 2024 148.50 148.50 148.50 148.30 144.55 20
Mar 12, 2024 148.30 148.30 148.00 148.20 144.45 24
Mar 11, 2024 146.30 146.30 146.00 146.70 142.99 48
Mar 8, 2024 145.80 145.80 145.80 145.60 141.92 7
Mar 7, 2024 146.00 146.20 146.00 145.80 142.11 106
Mar 6, 2024 147.70 147.70 147.70 147.50 143.77 30
Mar 5, 2024 147.80 147.80 147.80 147.00 143.28 8
Mar 4, 2024 149.90 149.90 148.90 146.60 142.89 80
Mar 1, 2024 149.00 149.00 149.00 149.90 146.11 2
Feb 29, 2024 148.40 148.40 148.40 148.40 144.64 -
Feb 28, 2024 148.40 148.40 148.40 148.40 144.64 -
Feb 27, 2024 148.40 148.40 148.40 148.40 144.64 -
Feb 26, 2024 149.70 149.70 149.70 148.40 144.64 1
Feb 23, 2024 146.90 146.90 146.90 146.90 143.18 -
Feb 22, 2024 146.60 146.60 146.60 146.90 143.18 35
Feb 21, 2024 145.80 145.80 145.80 145.80 142.11 -
Feb 20, 2024 144.90 146.40 144.90 145.80 142.11 39
Feb 19, 2024 145.60 145.60 145.60 145.60 141.92 -
Feb 16, 2024 1.19 Dividend
Feb 16, 2024 146.30 146.30 146.30 145.60 141.92 14
Feb 15, 2024 145.00 145.00 145.00 146.30 141.44 10
Feb 14, 2024 146.10 146.10 146.10 146.10 141.24 -
Feb 13, 2024 146.20 147.20 146.20 146.10 141.24 27
Feb 12, 2024 145.10 145.10 145.10 145.10 140.28 -
Feb 9, 2024 144.60 145.70 144.60 145.10 140.28 255
Feb 8, 2024 147.20 147.20 145.00 144.70 139.89 88
Feb 7, 2024 147.00 147.00 147.00 147.00 142.11 21
Feb 6, 2024 145.80 146.00 144.20 145.70 140.86 147
Feb 5, 2024 146.10 146.10 145.20 145.20 140.37 64
Feb 2, 2024 145.00 145.00 145.00 145.20 140.37 10
Feb 1, 2024 147.80 147.80 145.50 145.50 140.66 29
Jan 31, 2024 146.20 146.20 146.20 146.20 141.34 -
Jan 30, 2024 147.50 147.50 146.60 146.20 141.34 9
Jan 29, 2024 147.70 147.70 146.70 147.70 142.79 39
Jan 26, 2024 146.40 146.40 146.40 146.40 141.53 -
Jan 25, 2024 145.50 147.00 145.20 146.40 141.53 320
Jan 24, 2024 147.30 147.30 146.80 146.10 141.24 286
Jan 23, 2024 149.00 149.00 145.00 147.40 142.50 24
Jan 22, 2024 147.30 148.90 147.30 148.60 143.66 41
Jan 19, 2024 147.40 147.40 147.40 147.40 142.50 -
Jan 18, 2024 147.70 147.70 147.70 147.40 142.50 2
Jan 17, 2024 148.30 148.30 148.30 148.30 143.37 -
Jan 16, 2024 149.00 149.00 149.00 148.30 143.37 13
Jan 15, 2024 148.60 148.60 147.80 148.10 143.18 17
Jan 12, 2024 146.60 147.80 146.60 147.70 142.79 52
Jan 11, 2024 147.10 147.10 146.80 147.20 142.31 354
Jan 10, 2024 147.80 147.80 147.80 147.80 142.89 -

Related Tickers

REC.MI Recordati Industria Chimica e Farmaceutica S.p.A.
53.35
-1.20%
 
PFE.DE Pfizer Inc.
26.37
+1.15%
 
LLY Eli Lilly and Company
799.90
+1.61%
 
NVO Novo Nordisk A/S
86.26
+0.72%
 
PFE Pfizer Inc.
26.72
-0.52%