Johnson & Johnson (BIT:1JNJ)
Italy · Delayed Price · Currency is EUR 235.60
+4.50 (1.95%)
At close: Jul 27, 2026
BIT:1JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 231.45 | 236.05 | 230.30 | 235.60 | 235.60 | 1.95% | 145 |
| Jul 24, 2026 | 228.45 | 231.05 | 227.50 | 231.10 | 231.10 | 1.12% | 198 |
| Jul 23, 2026 | 223.10 | 228.60 | 223.10 | 228.55 | 228.55 | 2.21% | 111 |
| Jul 22, 2026 | 221.10 | 223.80 | 221.10 | 223.60 | 223.60 | 1.57% | 32 |
| Jul 21, 2026 | 218.05 | 218.10 | 217.15 | 220.15 | 220.15 | 0.20% | 109 |
| Jul 20, 2026 | 221.65 | 222.00 | 221.65 | 219.70 | 219.70 | -1.37% | 127 |
| Jul 17, 2026 | 219.65 | 224.55 | 219.65 | 222.75 | 222.75 | 2.20% | 174 |
| Jul 16, 2026 | 216.50 | 219.05 | 215.80 | 217.95 | 217.95 | -1.22% | 381 |
| Jul 15, 2026 | 224.65 | 232.65 | 216.05 | 220.65 | 220.65 | -0.23% | 760 |
| Jul 14, 2026 | 226.60 | 226.60 | 220.75 | 221.15 | 221.15 | -2.19% | 470 |
| Jul 13, 2026 | 226.95 | 226.95 | 225.00 | 226.10 | 226.10 | 0.11% | 18 |
| Jul 10, 2026 | 226.45 | 227.90 | 225.85 | 225.85 | 225.85 | -0.86% | 51 |
| Jul 9, 2026 | 229.60 | 230.85 | 228.55 | 227.80 | 227.80 | -2.65% | 230 |
| Jul 8, 2026 | 234.10 | 234.55 | 233.20 | 234.00 | 234.00 | -0.32% | 247 |
| Jul 7, 2026 | 228.60 | 235.65 | 228.00 | 234.75 | 234.75 | 4.01% | 179 |
| Jul 6, 2026 | 229.15 | 230.15 | 225.00 | 225.70 | 225.70 | -1.10% | 247 |
| Jul 3, 2026 | 228.60 | 229.05 | 226.70 | 228.20 | 228.20 | 0.55% | 195 |
| Jul 2, 2026 | 222.10 | 228.20 | 221.00 | 226.95 | 226.95 | 2.72% | 307 |
| Jul 1, 2026 | 222.95 | 224.75 | 220.80 | 220.95 | 220.95 | -1.23% | 172 |
| Jun 30, 2026 | 226.80 | 228.30 | 222.20 | 223.70 | 223.70 | 0.02% | 361 |
| Jun 29, 2026 | 222.40 | 224.10 | 221.35 | 223.65 | 223.65 | 0.68% | 705 |
| Jun 26, 2026 | 216.55 | 222.45 | 215.70 | 222.15 | 222.15 | 2.54% | 1,011 |
| Jun 25, 2026 | 212.05 | 217.90 | 211.85 | 216.65 | 216.65 | 2.39% | 246 |
| Jun 24, 2026 | 210.55 | 213.60 | 210.55 | 211.60 | 211.60 | 2.42% | 226 |
| Jun 23, 2026 | 204.00 | 207.10 | 204.00 | 206.60 | 206.60 | 2.66% | 361 |
| Jun 22, 2026 | 199.56 | 201.25 | 198.46 | 201.25 | 201.25 | 1.27% | 70 |
| Jun 19, 2026 | 194.50 | 199.16 | 194.50 | 198.72 | 198.72 | 0.03% | 263 |
| Jun 18, 2026 | 203.05 | 203.85 | 199.60 | 198.66 | 198.66 | -1.34% | 272 |
| Jun 17, 2026 | 200.25 | 201.70 | 200.25 | 201.35 | 201.35 | -0.10% | 70 |
| Jun 16, 2026 | 203.20 | 203.20 | 200.30 | 201.55 | 201.55 | -1.32% | 119 |
| Jun 15, 2026 | 205.95 | 206.80 | 204.00 | 204.25 | 204.25 | -1.33% | 271 |
| Jun 12, 2026 | 206.00 | 207.00 | 205.60 | 207.00 | 207.00 | -0.86% | 183 |
| Jun 11, 2026 | 214.20 | 214.20 | 206.90 | 208.80 | 208.80 | 0.70% | 164 |
| Jun 10, 2026 | 205.60 | 208.30 | 203.50 | 207.35 | 207.35 | 2.07% | 175 |
| Jun 9, 2026 | 200.50 | 203.15 | 199.42 | 203.15 | 203.15 | 0.87% | 91 |
| Jun 8, 2026 | 200.90 | 202.45 | 199.24 | 201.40 | 201.40 | -0.44% | 74 |
| Jun 5, 2026 | 196.30 | 202.30 | 196.30 | 202.30 | 202.30 | 3.72% | 155 |
| Jun 4, 2026 | 193.78 | 196.38 | 193.78 | 195.04 | 195.04 | 1.02% | 160 |
| Jun 3, 2026 | 191.64 | 193.12 | 191.28 | 193.08 | 193.08 | 0.58% | 88 |
| Jun 2, 2026 | 191.50 | 192.24 | 191.36 | 191.96 | 191.96 | 0.63% | 124 |
| Jun 1, 2026 | 193.38 | 193.46 | 191.36 | 190.76 | 190.76 | -1.90% | 153 |
| May 29, 2026 | 198.20 | 198.40 | 194.46 | 194.46 | 194.46 | -1.85% | 95 |
| May 28, 2026 | 200.20 | 200.20 | 197.68 | 198.12 | 198.12 | -0.73% | 109 |
| May 27, 2026 | 199.06 | 199.20 | 196.98 | 199.58 | 199.58 | 0.60% | 565 |
| May 26, 2026 | 200.40 | 200.80 | 198.38 | 198.38 | 198.38 | -0.54% | 85 |
| May 25, 2026 | 193.02 | 204.95 | 193.02 | 199.46 | 199.46 | 2.03% | 49 |
| May 22, 2026 | 199.00 | 209.55 | 194.64 | 196.64 | 195.48 | -0.78% | 159 |
| May 21, 2026 | 197.00 | 197.68 | 196.66 | 198.18 | 197.02 | 0.33% | 60 |
| May 20, 2026 | 197.44 | 200.20 | 193.54 | 197.52 | 196.36 | -0.31% | 378 |
| May 19, 2026 | 196.90 | 198.16 | 196.84 | 198.14 | 196.98 | 1.39% | 230 |