Johnson & Johnson (LON:0R34)
London · Delayed Price · Currency is GBP · Price in USD 165.95
+0.79 (0.48%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 164.86 | 167.28 | 163.00 | 167.28 | 167.28 | 1.28% | 3,901 |
| Jul 31, 2025 | 166.16 | 167.05 | 164.97 | 165.16 | 165.16 | -1.78% | 2,922 |
| Jul 30, 2025 | 168.15 | 168.49 | 167.14 | 168.16 | 168.16 | 0.03% | 8,853 |
| Jul 29, 2025 | 166.54 | 168.68 | 165.82 | 168.11 | 168.11 | 1.29% | 6,942 |
| Jul 28, 2025 | 168.25 | 168.37 | 165.92 | 165.97 | 165.97 | -1.29% | 6,150 |
| Jul 25, 2025 | 169.73 | 169.75 | 167.51 | 168.14 | 168.14 | -0.65% | 5,432 |
| Jul 24, 2025 | 168.83 | 169.99 | 168.30 | 169.24 | 169.24 | 0.44% | 8,414 |
| Jul 23, 2025 | 168.28 | 168.82 | 166.62 | 168.51 | 168.51 | 1.14% | 10,805 |
| Jul 22, 2025 | 164.81 | 167.30 | 164.67 | 166.62 | 166.62 | 1.27% | 4,139 |
| Jul 21, 2025 | 163.79 | 164.86 | 162.87 | 164.53 | 164.53 | 0.35% | 4,650 |
| Jul 18, 2025 | 162.98 | 165.00 | 162.98 | 163.96 | 163.96 | 0.34% | 8,964 |
| Jul 17, 2025 | 164.74 | 164.74 | 162.35 | 163.41 | 163.41 | -0.71% | 14,450 |
| Jul 16, 2025 | 155.96 | 166.10 | 155.53 | 164.58 | 164.58 | 5.91% | 60,782 |
| Jul 15, 2025 | 157.10 | 157.19 | 154.82 | 155.39 | 155.39 | -0.65% | 3,138 |
| Jul 14, 2025 | 158.29 | 158.29 | 155.69 | 156.41 | 156.41 | -0.16% | 5,768 |
| Jul 11, 2025 | 157.01 | 157.69 | 155.18 | 156.65 | 156.65 | -0.75% | 4,240 |
| Jul 10, 2025 | 156.29 | 159.00 | 155.82 | 157.85 | 157.85 | 1.42% | 587,593 |
| Jul 9, 2025 | 156.05 | 156.50 | 155.21 | 155.64 | 155.64 | 0.27% | 3,035 |
| Jul 8, 2025 | 155.30 | 156.68 | 154.19 | 155.22 | 155.22 | -0.21% | 2,578 |
| Jul 7, 2025 | 156.04 | 156.64 | 154.86 | 155.55 | 155.55 | -0.40% | 4,410 |
| Jul 3, 2025 | 155.43 | 156.25 | 154.91 | 156.18 | 156.18 | 0.44% | 1,995 |
| Jul 2, 2025 | 158.00 | 158.98 | 155.08 | 155.49 | 155.49 | -0.12% | 2,378 |
| Jul 1, 2025 | 152.75 | 157.51 | 152.55 | 155.67 | 155.67 | 2.58% | 5,278 |
| Jun 30, 2025 | 152.04 | 152.90 | 151.58 | 151.76 | 151.76 | -0.43% | 2,644 |
| Jun 27, 2025 | 152.11 | 153.31 | 151.23 | 152.41 | 152.41 | -0.05% | 6,678 |
| Jun 26, 2025 | 152.39 | 153.17 | 152.11 | 152.48 | 152.48 | -0.09% | 2,347 |
| Jun 25, 2025 | 151.90 | 152.92 | 150.65 | 152.62 | 152.62 | 0.16% | 4,602 |
| Jun 24, 2025 | 151.72 | 152.44 | 150.99 | 152.38 | 152.38 | 1.07% | 11,050 |
| Jun 23, 2025 | 149.09 | 151.18 | 149.09 | 150.77 | 150.77 | 0.72% | 1,893 |
| Jun 20, 2025 | 151.00 | 151.22 | 149.10 | 149.69 | 149.69 | -1.16% | 5,448 |
| Jun 18, 2025 | 152.24 | 152.59 | 150.82 | 151.45 | 151.45 | -0.95% | 9,759 |
| Jun 17, 2025 | 154.38 | 155.08 | 152.85 | 152.90 | 152.90 | -1.17% | 3,065 |
| Jun 16, 2025 | 157.37 | 157.37 | 154.67 | 154.72 | 154.72 | -1.69% | 5,628 |
| Jun 13, 2025 | 156.39 | 157.64 | 155.47 | 157.37 | 157.37 | 0.69% | 1,755 |
| Jun 12, 2025 | 155.57 | 156.29 | 154.98 | 156.29 | 156.29 | 0.83% | 26,450 |
| Jun 11, 2025 | 156.45 | 156.56 | 154.99 | 154.99 | 154.99 | -1.19% | 4,319 |
| Jun 10, 2025 | 155.45 | 157.41 | 155.06 | 156.86 | 156.86 | 0.59% | 2,458 |
| Jun 9, 2025 | 157.58 | 157.58 | 154.46 | 155.94 | 155.94 | 0.76% | 4,224 |
| Jun 6, 2025 | 153.85 | 156.00 | 153.80 | 154.77 | 154.77 | 0.96% | 1,732 |
| Jun 5, 2025 | 153.22 | 153.85 | 152.73 | 153.30 | 153.30 | -0.59% | 3,513 |
| Jun 4, 2025 | 154.43 | 154.93 | 153.18 | 154.21 | 154.21 | -0.32% | 502,377 |
| Jun 3, 2025 | 155.29 | 155.64 | 154.16 | 154.70 | 154.70 | 0.02% | 33,981 |
| Jun 2, 2025 | 155.00 | 155.00 | 152.34 | 154.67 | 154.67 | 0.04% | 3,098 |
| May 30, 2025 | 153.82 | 155.24 | 153.27 | 154.60 | 154.60 | 1.11% | 2,323 |
| May 29, 2025 | 152.69 | 154.05 | 151.62 | 152.90 | 152.90 | 0.26% | 3,094 |
| May 28, 2025 | 153.40 | 153.65 | 152.03 | 152.50 | 152.50 | -0.20% | 33,783 |
| May 27, 2025 | 152.50 | 153.38 | 151.93 | 152.80 | 152.80 | 0.46% | 9,815 |
| May 23, 2025 | 152.89 | 153.47 | 151.80 | 152.10 | 150.80 | - | 11,173 |
| May 22, 2025 | 152.97 | 153.20 | 151.39 | 152.10 | 150.80 | - | 3,797 |
| May 21, 2025 | 153.97 | 154.36 | 153.04 | 152.10 | 150.80 | - | 2,910 |