Johnson & Johnson (BIT:1JNJ)
Italy · Delayed Price · Currency is EUR 239.05
+1.90 (0.80%)
At close: Sep 3, 2026
BIT:1JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 240.05 | 240.05 | 238.80 | 238.05 | 238.05 | -0.42% | 445 |
| Sep 3, 2026 | 238.45 | 238.55 | 236.35 | 239.05 | 239.05 | 0.80% | 167 |
| Sep 2, 2026 | 235.65 | 240.00 | 234.55 | 237.15 | 237.15 | 2.57% | 175 |
| Sep 1, 2026 | 229.55 | 232.85 | 229.40 | 231.20 | 231.20 | 0.81% | 129 |
| Aug 31, 2026 | 231.45 | 231.45 | 229.00 | 229.35 | 229.35 | -0.11% | 141 |
| Aug 28, 2026 | 228.90 | 229.60 | 228.90 | 229.60 | 229.60 | 0.20% | 108 |
| Aug 27, 2026 | 230.45 | 231.75 | 226.65 | 229.15 | 229.15 | -1.27% | 415 |
| Aug 26, 2026 | 234.95 | 235.00 | 231.50 | 232.10 | 232.10 | -0.83% | 427 |
| Aug 25, 2026 | 234.10 | 235.00 | 231.35 | 234.05 | 234.05 | 0.73% | 414 |
| Aug 24, 2026 | 230.85 | 234.80 | 228.90 | 232.35 | 232.35 | 0.39% | 179 |
| Aug 21, 2026 | 228.45 | 233.00 | 228.00 | 232.60 | 231.45 | -0.26% | 320 |
| Aug 20, 2026 | 232.85 | 234.20 | 232.50 | 233.20 | 232.05 | -0.72% | 390 |
| Aug 19, 2026 | 234.55 | 235.30 | 232.75 | 234.90 | 233.74 | 0.58% | 260 |
| Aug 18, 2026 | 228.50 | 232.35 | 228.50 | 233.55 | 232.40 | 2.57% | 105 |
| Aug 17, 2026 | 223.75 | 227.70 | 223.25 | 227.70 | 226.58 | 1.27% | 68 |
| Aug 14, 2026 | 227.75 | 227.75 | 224.80 | 224.85 | 223.74 | -0.73% | 686 |
| Aug 13, 2026 | 226.00 | 227.25 | 226.00 | 226.50 | 225.38 | 0.22% | 59 |
| Aug 12, 2026 | 225.25 | 225.60 | 222.15 | 226.00 | 224.88 | 0.67% | 198 |
| Aug 11, 2026 | 227.35 | 227.75 | 224.70 | 224.50 | 223.39 | -0.33% | 57 |
| Aug 10, 2026 | 222.05 | 225.25 | 222.05 | 225.25 | 224.14 | 1.40% | 176 |
| Aug 7, 2026 | 223.15 | 223.50 | 222.15 | 222.15 | 221.05 | -0.20% | 98 |
| Aug 6, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 221.50 | 0.11% | - |
| Aug 5, 2026 | 221.50 | 221.90 | 221.50 | 222.35 | 221.25 | 1.44% | 56 |
| Aug 4, 2026 | 221.65 | 221.75 | 218.20 | 219.20 | 218.12 | -0.23% | 92 |
| Aug 3, 2026 | 222.95 | 224.45 | 217.75 | 219.70 | 218.62 | -2.03% | 288 |
| Jul 31, 2026 | 222.60 | 224.65 | 221.70 | 224.25 | 223.14 | 0.81% | 175 |
| Jul 30, 2026 | 226.95 | 227.80 | 220.75 | 222.45 | 221.35 | -5.56% | 422 |
| Jul 29, 2026 | 235.75 | 235.75 | 234.45 | 235.55 | 234.39 | -0.51% | 277 |
| Jul 28, 2026 | 237.00 | 241.55 | 236.00 | 236.75 | 235.58 | 0.49% | 655 |
| Jul 27, 2026 | 231.45 | 236.05 | 230.30 | 235.60 | 234.44 | 1.95% | 145 |
| Jul 24, 2026 | 228.45 | 231.05 | 227.50 | 231.10 | 229.96 | 1.12% | 198 |
| Jul 23, 2026 | 223.10 | 228.60 | 223.10 | 228.55 | 227.42 | 2.21% | 111 |
| Jul 22, 2026 | 221.10 | 223.80 | 221.10 | 223.60 | 222.50 | 1.57% | 32 |
| Jul 21, 2026 | 218.05 | 218.10 | 217.15 | 220.15 | 219.06 | 0.20% | 109 |
| Jul 20, 2026 | 221.65 | 222.00 | 221.65 | 219.70 | 218.62 | -1.37% | 127 |
| Jul 17, 2026 | 219.65 | 224.55 | 219.65 | 222.75 | 221.65 | 2.20% | 174 |
| Jul 16, 2026 | 216.50 | 219.05 | 215.80 | 217.95 | 216.87 | -1.22% | 381 |
| Jul 15, 2026 | 224.65 | 232.65 | 216.05 | 220.65 | 219.56 | -0.23% | 760 |
| Jul 14, 2026 | 226.60 | 226.60 | 220.75 | 221.15 | 220.06 | -2.19% | 470 |
| Jul 13, 2026 | 226.95 | 226.95 | 225.00 | 226.10 | 224.98 | 0.11% | 18 |
| Jul 10, 2026 | 226.45 | 227.90 | 225.85 | 225.85 | 224.74 | -0.86% | 51 |
| Jul 9, 2026 | 229.60 | 230.85 | 228.55 | 227.80 | 226.68 | -2.65% | 230 |
| Jul 8, 2026 | 234.10 | 234.55 | 233.20 | 234.00 | 232.85 | -0.32% | 247 |
| Jul 7, 2026 | 228.60 | 235.65 | 228.00 | 234.75 | 233.59 | 4.01% | 179 |
| Jul 6, 2026 | 229.15 | 230.15 | 225.00 | 225.70 | 224.59 | -1.10% | 247 |
| Jul 3, 2026 | 228.60 | 229.05 | 226.70 | 228.20 | 227.07 | 0.55% | 195 |
| Jul 2, 2026 | 222.10 | 228.20 | 221.00 | 226.95 | 225.83 | 2.72% | 307 |
| Jul 1, 2026 | 222.95 | 224.75 | 220.80 | 220.95 | 219.86 | -1.23% | 172 |
| Jun 30, 2026 | 226.80 | 228.30 | 222.20 | 223.70 | 222.60 | 0.02% | 361 |
| Jun 29, 2026 | 222.40 | 224.10 | 221.35 | 223.65 | 222.55 | 0.68% | 705 |