Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JNJ.US
151.01+1.77(+1.19%)(czas lokalny: 16.07.2024 16:00)Johnson & Johnson
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 149.69 | 151.08 | 149.16 | 151.01 | 6 270 648 | 0 |
15.07.2024 | 150.08 | 150.25 | 148.87 | 149.24 | 5 367 603 | 0 |
12.07.2024 | 150.00 | 150.88 | 149.24 | 149.88 | 5 148 866 | 0 |
11.07.2024 | 149.58 | 150.58 | 148.64 | 149.70 | 6 305 147 | 0 |
10.07.2024 | 147.26 | 149.47 | 146.68 | 149.43 | 5 980 942 | 0 |
09.07.2024 | 145.67 | 147.13 | 145.18 | 147.05 | 5 878 035 | 0 |
08.07.2024 | 146.40 | 147.23 | 145.25 | 145.48 | 5 250 662 | 0 |
05.07.2024 | 145.77 | 146.55 | 144.50 | 146.48 | 4 806 512 | 0 |
03.07.2024 | 146.20 | 146.65 | 144.74 | 145.69 | 3 246 157 | 0 |
02.07.2024 | 146.45 | 147.15 | 145.74 | 146.03 | 5 481 249 | 0 |
01.07.2024 | 146.13 | 148.70 | 145.62 | 146.44 | 4 978 088 | 0 |
28.06.2024 | 146.04 | 147.07 | 145.65 | 146.16 | 10 121 341 | 0 |
27.06.2024 | 146.80 | 147.36 | 144.84 | 145.80 | 5 494 485 | 0 |
26.06.2024 | 146.20 | 147.19 | 145.78 | 146.82 | 5 264 428 | 0 |
25.06.2024 | 149.06 | 149.20 | 146.94 | 147.19 | 5 912 537 | 0 |
24.06.2024 | 149.00 | 149.72 | 148.17 | 149.12 | 6 902 304 | 0 |
21.06.2024 | 147.89 | 149.09 | 147.18 | 148.75 | 14 808 408 | 0 |
20.06.2024 | 145.12 | 148.08 | 145.01 | 147.78 | 8 668 115 | 0 |
18.06.2024 | 145.79 | 145.65 | 145.65 | 145.65 | 6 156 572 | 0 |
17.06.2024 | 145.02 | 146.43 | 144.74 | 145.95 | 6 560 344 | 0 |
14.06.2024 | 145.14 | 145.97 | 144.48 | 145.54 | 4 027 948 | 0 |
13.06.2024 | 145.15 | 146.00 | 143.88 | 145.45 | 6 725 259 | 0 |
12.06.2024 | 147.06 | 147.21 | 144.78 | 145.41 | 6 145 573 | 0 |
11.06.2024 | 146.81 | 147.16 | 145.44 | 146.76 | 5 319 200 | 0 |
10.06.2024 | 146.53 | 147.56 | 145.60 | 147.13 | 5 702 469 | 0 |
07.06.2024 | 146.68 | 148.30 | 146.34 | 147.08 | 5 041 017 | 0 |
06.06.2024 | 145.50 | 147.00 | 144.66 | 146.42 | 5 015 825 | 0 |
05.06.2024 | 147.99 | 147.97 | 145.85 | 145.97 | 5 847 817 | 0 |
04.06.2024 | 147.48 | 148.31 | 146.19 | 147.80 | 8 058 487 | 0 |
03.06.2024 | 147.25 | 148.90 | 146.77 | 147.74 | 6 335 909 | 0 |
31.05.2024 | 145.57 | 147.48 | 145.19 | 146.67 | 14 328 621 | 0 |
30.05.2024 | 144.62 | 145.61 | 144.02 | 145.28 | 7 177 819 | 0 |
29.05.2024 | 143.87 | 145.41 | 143.71 | 144.44 | 7 704 866 | 0 |
28.05.2024 | 146.79 | 146.79 | 144.15 | 144.38 | 10 367 198 | 0 |
24.05.2024 | 149.53 | 146.97 | 146.97 | 146.97 | 9 520 576 | 0 |
23.05.2024 | 152.75 | 152.84 | 149.38 | 149.70 | 7 419 436 | 0 |
22.05.2024 | 150.76 | 154.08 | 150.32 | 153.50 | 6 385 866 | 0 |
21.05.2024 | 151.78 | 152.59 | 150.78 | 151.24 | 5 482 711 | 0 |
20.05.2024 | 153.10 | 153.39 | 151.26 | 151.27 | 7 728 886 | 0 |
17.05.2024 | 154.86 | 154.86 | 153.71 | 154.64 | 6 089 942 | 0 |
16.05.2024 | 153.00 | 154.38 | 152.33 | 154.28 | 7 546 324 | 0 |
15.05.2024 | 151.82 | 152.95 | 151.30 | 152.67 | 5 367 771 | 0 |
14.05.2024 | 151.85 | 152.24 | 150.70 | 151.38 | 6 827 234 | 0 |
13.05.2024 | 150.04 | 152.00 | 149.71 | 151.22 | 5 288 854 | 0 |
10.05.2024 | 150.00 | 150.09 | 149.19 | 149.91 | 5 537 217 | 0 |
09.05.2024 | 148.98 | 150.10 | 148.89 | 149.85 | 6 386 811 | 0 |
08.05.2024 | 149.12 | 149.73 | 148.70 | 148.95 | 7 121 272 | 0 |
07.05.2024 | 149.38 | 149.73 | 148.45 | 148.72 | 6 963 847 | 0 |
06.05.2024 | 149.87 | 150.05 | 147.91 | 148.58 | 4 915 445 | 0 |
03.05.2024 | 149.89 | 149.89 | 147.82 | 149.27 | 6 360 198 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus