JNJ.DEJNJ.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $183.40 | $187.26 | $183.06 | $187.08 | 5,550 |
| 1/13/2026 | $179.24 | $183.10 | $179.24 | $182.96 | 5,959 |
| 1/12/2026 | $175.16 | $180.10 | $174.92 | $180.10 | 3,203 |
| 1/9/2026 | $176.56 | $177.40 | $175.90 | $176.02 | 1,555 |
| 1/8/2026 | $177.68 | $179.00 | $175.84 | $175.84 | 4,182 |
| 1/7/2026 | $175.22 | $178.00 | $174.68 | $177.26 | 2,876 |
| 1/6/2026 | $173.76 | $176.54 | $173.56 | $176.20 | 2,388 |
| 1/5/2026 | $176.34 | $177.22 | $172.22 | $173.42 | 6,590 |
| 1/2/2026 | $176.20 | $176.56 | $173.90 | $176.16 | 3,924 |
| 12/30/2025 | $176.70 | $176.70 | $176.16 | $176.70 | 2,549 |
| 12/29/2025 | $175.80 | $177.58 | $175.68 | $177.16 | 2,553 |
| 12/23/2025 | $176.16 | $176.16 | $172.94 | $174.50 | 16,743 |
| 12/22/2025 | $176.10 | $176.26 | $174.94 | $175.94 | 1,876 |
| 12/19/2025 | $177.56 | $178.28 | $176.80 | $178.28 | 1,387 |
| 12/18/2025 | $178.80 | $180.04 | $178.14 | $178.14 | 2,848 |
| 12/17/2025 | $178.66 | $179.16 | $177.74 | $178.72 | 3,108 |
| 12/16/2025 | $183.96 | $183.96 | $178.86 | $178.86 | 1,365 |
| 12/15/2025 | $180.52 | $182.10 | $178.58 | $181.96 | 3,976 |
| 12/12/2025 | $179.54 | $180.30 | $179.08 | $180.30 | 2,204 |
| 12/11/2025 | $176.36 | $179.52 | $176.26 | $178.50 | 5,180 |
| 12/10/2025 | $172.80 | $175.14 | $171.86 | $175.00 | 4,218 |
| 12/9/2025 | $173.70 | $176.60 | $172.86 | $172.86 | 2,670 |
| 12/8/2025 | $173.28 | $174.70 | $172.86 | $174.70 | 1,798 |
| 12/5/2025 | $173.24 | $174.64 | $172.38 | $173.74 | 2,572 |
| 12/4/2025 | $175.20 | $177.30 | $173.82 | $174.00 | 1,311 |
| 12/3/2025 | $176.78 | $177.28 | $175.68 | $176.06 | 1,673 |
| 12/2/2025 | $176.80 | $177.04 | $175.64 | $175.96 | 2,768 |
| 12/1/2025 | $178.70 | $178.96 | $177.12 | $177.72 | 3,720 |
| 11/28/2025 | $178.00 | $179.72 | $176.60 | $176.66 | 1,661 |
| 11/27/2025 | $178.82 | $179.34 | $178.22 | $178.72 | 1,725 |
| 11/26/2025 | $177.88 | $179.06 | $177.88 | $178.76 | 1,430 |
| 11/25/2025 | $178.54 | $179.48 | $177.36 | $179.14 | 18,914 |
| 11/24/2025 | $177.38 | $178.36 | $176.20 | $178.02 | 2,759 |
| 11/21/2025 | $176.30 | $179.50 | $176.02 | $178.88 | 4,392 |
| 11/20/2025 | $176.46 | $176.72 | $174.90 | $176.24 | 2,965 |
| 11/19/2025 | $172.76 | $175.00 | $172.24 | $174.30 | 2,993 |
| 11/18/2025 | $172.04 | $172.42 | $171.38 | $172.14 | 4,409 |
| 11/17/2025 | $168.92 | $171.80 | $168.34 | $171.32 | 5,395 |
| 11/14/2025 | $167.62 | $168.32 | $166.52 | $168.20 | 4,584 |
| 11/13/2025 | $167.52 | $168.40 | $166.56 | $167.48 | 6,485 |
| 11/12/2025 | $167.50 | $167.94 | $166.76 | $167.66 | 4,455 |
| 11/11/2025 | $163.02 | $164.92 | $162.74 | $164.92 | 1,609 |
| 11/10/2025 | $160.64 | $162.18 | $160.40 | $161.74 | 3,119 |
| 11/7/2025 | $162.48 | $162.48 | $161.00 | $161.82 | 2,521 |
| 11/6/2025 | $161.10 | $162.56 | $160.98 | $161.36 | 5,231 |
| 11/5/2025 | $162.70 | $163.16 | $162.06 | $162.36 | 1,033 |
| 11/4/2025 | $161.48 | $163.32 | $161.26 | $162.86 | 5,418 |
| 11/3/2025 | $164.68 | $164.68 | $162.82 | $163.02 | 1,788 |
| 10/31/2025 | $162.72 | $163.80 | $162.14 | $163.32 | 3,518 |
| 10/30/2025 | $160.54 | $163.54 | $160.44 | $163.34 | 8,221 |
| 10/29/2025 | $159.88 | $160.66 | $158.56 | $159.60 | 5,865 |
| 10/28/2025 | $163.10 | $163.60 | $160.40 | $160.70 | 4,074 |
| 10/27/2025 | $163.98 | $163.98 | $162.30 | $163.28 | 1,937 |
| 10/24/2025 | $165.32 | $166.18 | $163.50 | $163.82 | 1,222 |
| 10/23/2025 | $166.24 | $166.84 | $165.48 | $165.50 | 3,256 |
| 10/22/2025 | $165.56 | $166.48 | $165.28 | $166.36 | 4,887 |
| 10/21/2025 | $165.90 | $166.60 | $165.26 | $166.06 | 6,727 |
| 10/20/2025 | $165.90 | $166.50 | $165.28 | $165.28 | 2,472 |
| 10/17/2025 | $162.78 | $165.78 | $162.78 | $165.50 | 4,970 |