Johnson & Johnson (BIT:1JNJ)
Italy · Delayed Price · Currency is EUR 188.08
-2.20 (-1.16%)
At close: May 7, 2026
BIT:1JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 192.68 | 192.68 | 190.62 | 190.28 | 190.28 | -1.41% | 202 |
| May 5, 2026 | 192.22 | 192.80 | 191.48 | 193.00 | 193.00 | 0.46% | 178 |
| May 4, 2026 | 194.24 | 194.24 | 189.02 | 192.12 | 192.12 | -1.77% | 179 |
| Apr 30, 2026 | 194.46 | 197.52 | 194.38 | 195.58 | 195.58 | 0.74% | 246 |
| Apr 29, 2026 | 194.24 | 194.72 | 192.68 | 194.14 | 194.14 | -1.20% | 78 |
| Apr 28, 2026 | 194.08 | 195.78 | 193.96 | 196.50 | 196.50 | 2.22% | 350 |
| Apr 27, 2026 | 194.34 | 194.34 | 192.26 | 192.24 | 192.24 | -1.21% | 106 |
| Apr 24, 2026 | 196.08 | 196.22 | 194.26 | 194.60 | 194.60 | -0.75% | 58 |
| Apr 23, 2026 | 195.78 | 195.78 | 195.78 | 196.08 | 196.08 | 2.14% | 1 |
| Apr 22, 2026 | 192.22 | 193.42 | 192.22 | 191.98 | 191.98 | 0.02% | 84 |
| Apr 21, 2026 | 195.00 | 195.00 | 191.56 | 191.94 | 191.94 | -3.11% | 339 |
| Apr 20, 2026 | 199.36 | 199.36 | 198.62 | 198.10 | 198.10 | -0.59% | 49 |
| Apr 17, 2026 | 199.20 | 199.60 | 196.74 | 199.28 | 199.28 | 0.32% | 108 |
| Apr 16, 2026 | 201.60 | 201.95 | 199.68 | 198.64 | 198.64 | -1.47% | 75 |
| Apr 15, 2026 | 203.85 | 204.70 | 201.50 | 201.60 | 201.60 | -1.30% | 117 |
| Apr 14, 2026 | 202.30 | 203.80 | 192.06 | 204.25 | 204.25 | 1.26% | 429 |
| Apr 13, 2026 | 203.25 | 204.65 | 201.70 | 201.70 | 201.70 | -1.25% | 274 |
| Apr 10, 2026 | 207.45 | 208.05 | 204.00 | 204.25 | 204.25 | -1.45% | 132 |
| Apr 9, 2026 | 207.15 | 207.85 | 205.70 | 207.25 | 207.25 | 1.42% | 335 |
| Apr 8, 2026 | 206.40 | 206.50 | 201.50 | 204.35 | 204.35 | -0.54% | 198 |
| Apr 7, 2026 | 208.20 | 209.15 | 206.00 | 205.45 | 205.45 | -3.39% | 231 |
| Apr 2, 2026 | 210.00 | 211.00 | 210.00 | 212.65 | 212.65 | 0.66% | 114 |
| Apr 1, 2026 | 210.70 | 211.70 | 210.70 | 211.25 | 211.25 | -0.02% | 54 |
| Mar 31, 2026 | 211.45 | 212.75 | 211.30 | 211.30 | 211.30 | -0.12% | 48 |
| Mar 30, 2026 | 210.00 | 211.55 | 209.45 | 211.55 | 211.55 | 0.74% | 68 |
| Mar 27, 2026 | 208.50 | 209.60 | 206.15 | 210.00 | 210.00 | 0.60% | 241 |
| Mar 26, 2026 | 208.00 | 208.05 | 208.00 | 208.75 | 208.75 | 0.14% | 286 |
| Mar 25, 2026 | 205.30 | 208.40 | 203.20 | 208.45 | 208.45 | 2.79% | 39 |
| Mar 24, 2026 | 203.85 | 203.85 | 202.30 | 202.80 | 202.80 | 0.05% | 15 |
| Mar 23, 2026 | 204.65 | 206.25 | 202.20 | 202.70 | 202.70 | -0.78% | 222 |
| Mar 20, 2026 | 205.95 | 205.95 | 203.85 | 204.30 | 204.30 | -1.07% | 42 |
| Mar 19, 2026 | 205.95 | 207.35 | 205.95 | 206.50 | 206.50 | -0.07% | 92 |
| Mar 18, 2026 | 205.65 | 205.65 | 205.65 | 206.65 | 206.65 | -1.01% | 1 |
| Mar 17, 2026 | 211.80 | 211.80 | 211.80 | 208.75 | 208.75 | -1.25% | 4 |
| Mar 16, 2026 | 234.20 | 234.20 | 200.55 | 211.40 | 211.40 | -0.73% | 327 |
| Mar 13, 2026 | 212.30 | 212.65 | 212.30 | 212.95 | 212.95 | 0.59% | 9 |
| Mar 12, 2026 | 210.60 | 211.70 | 209.20 | 211.70 | 211.70 | 0.98% | 94 |
| Mar 11, 2026 | 210.50 | 210.50 | 209.05 | 209.65 | 209.65 | 0.36% | 100 |
| Mar 10, 2026 | 207.90 | 209.45 | 207.90 | 208.90 | 208.90 | -0.17% | 24 |
| Mar 9, 2026 | 204.70 | 208.65 | 204.70 | 209.25 | 209.25 | 2.42% | 81 |
| Mar 6, 2026 | 207.00 | 207.00 | 203.90 | 204.30 | 204.30 | -0.63% | 384 |
| Mar 5, 2026 | 211.45 | 211.45 | 205.60 | 205.60 | 205.60 | -2.67% | 111 |
| Mar 4, 2026 | 212.25 | 213.35 | 210.05 | 211.25 | 211.25 | - | 199 |
| Mar 3, 2026 | 212.90 | 212.90 | 211.25 | 211.25 | 211.25 | -0.75% | 153 |
| Mar 2, 2026 | 215.55 | 215.55 | 210.20 | 212.85 | 212.85 | 2.18% | 257 |
| Feb 27, 2026 | 206.75 | 208.50 | 206.70 | 208.30 | 208.30 | 0.92% | 98 |
| Feb 26, 2026 | 207.45 | 207.45 | 205.50 | 206.40 | 206.40 | -0.60% | 267 |
| Feb 25, 2026 | 207.40 | 208.10 | 206.90 | 207.65 | 207.65 | -0.67% | 53 |
| Feb 24, 2026 | 207.95 | 210.10 | 207.95 | 209.05 | 209.05 | 0.82% | 110 |
| Feb 23, 2026 | 225.95 | 225.95 | 195.02 | 207.35 | 207.35 | 0.92% | 895 |