Skip to main content
logo
Johnson & Johnson (BIT:1JNJ)
Italy flag Italy · Delayed Price · Currency is EUR
234.75
+9.05 (4.01%)
At close: Jul 7, 2026

BIT:1JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 2026229.15230.15225.00225.70225.70-1.10%247
Jul 3, 2026228.60229.05226.70228.20228.200.55%195
Jul 2, 2026222.10228.20221.00226.95226.952.72%307
Jul 1, 2026222.95224.75220.80220.95220.95-1.23%172
Jun 30, 2026226.80228.30222.20223.70223.700.02%361
Jun 29, 2026222.40224.10221.35223.65223.650.68%705
Jun 26, 2026216.55222.45215.70222.15222.152.54%1,011
Jun 25, 2026212.05217.90211.85216.65216.652.39%246
Jun 24, 2026210.55213.60210.55211.60211.602.42%226
Jun 23, 2026204.00207.10204.00206.60206.602.66%361
Jun 22, 2026199.56201.25198.46201.25201.251.27%70
Jun 19, 2026194.50199.16194.50198.72198.720.03%263
Jun 18, 2026203.05203.85199.60198.66198.66-1.34%272
Jun 17, 2026200.25201.70200.25201.35201.35-0.10%70
Jun 16, 2026203.20203.20200.30201.55201.55-1.32%119
Jun 15, 2026205.95206.80204.00204.25204.25-1.33%271
Jun 12, 2026206.00207.00205.60207.00207.00-0.86%183
Jun 11, 2026214.20214.20206.90208.80208.800.70%164
Jun 10, 2026205.60208.30203.50207.35207.352.07%175
Jun 9, 2026200.50203.15199.42203.15203.150.87%91
Jun 8, 2026200.90202.45199.24201.40201.40-0.44%74
Jun 5, 2026196.30202.30196.30202.30202.303.72%155
Jun 4, 2026193.78196.38193.78195.04195.041.02%160
Jun 3, 2026191.64193.12191.28193.08193.080.58%88
Jun 2, 2026191.50192.24191.36191.96191.960.63%124
Jun 1, 2026193.38193.46191.36190.76190.76-1.90%153
May 29, 2026198.20198.40194.46194.46194.46-1.85%95
May 28, 2026200.20200.20197.68198.12198.12-0.73%109
May 27, 2026199.06199.20196.98199.58199.580.60%565
May 26, 2026200.40200.80198.38198.38198.38-0.54%85
May 25, 2026193.02204.95193.02199.46199.462.03%49
May 22, 2026199.00209.55194.64196.64195.48-0.78%159
May 21, 2026197.00197.68196.66198.18197.020.33%60
May 20, 2026197.44200.20193.54197.52196.36-0.31%378
May 19, 2026196.90198.16196.84198.14196.981.39%230
May 18, 2026194.94195.42193.94195.42194.27-0.69%59
May 15, 2026199.48199.48197.50196.78195.62-0.14%6
May 14, 2026196.20197.28196.20197.06195.901.42%213
May 13, 2026191.54194.80191.54194.30193.160.66%277
May 12, 2026189.44192.82189.44193.02191.892.78%126
May 11, 2026188.10189.34187.42187.80186.70-0.19%234
May 8, 2026189.16189.86188.22188.16187.050.04%87
May 7, 2026191.92191.92190.00188.08186.98-1.16%116
May 6, 2026192.68192.68190.62190.28189.16-1.41%202
May 5, 2026192.22192.80191.48193.00191.870.46%178
May 4, 2026194.24194.24189.02192.12190.99-1.77%179
Apr 30, 2026194.46197.52194.38195.58194.430.74%246
Apr 29, 2026194.24194.72192.68194.14193.00-1.20%78
Apr 28, 2026194.08195.78193.96196.50195.352.22%350
Apr 27, 2026194.34194.34192.26192.24191.11-1.21%106