Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne JNJ.US
167.14-3.53(-2.07%)(czas lokalny: 11.08.2022 16:00)Johnson & Johnson
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.08.2022 | 168.62 | 169.95 | 166.98 | 167.14 | 9 290 990 | 0 |
| 10.08.2022 | 171.02 | 171.24 | 169.53 | 170.67 | 5 584 967 | 0 |
| 09.08.2022 | 170.54 | 171.12 | 169.73 | 170.18 | 5 529 623 | 0 |
| 08.08.2022 | 171.30 | 171.48 | 169.44 | 170.20 | 4 628 765 | 0 |
| 05.08.2022 | 171.30 | 171.53 | 169.79 | 171.11 | 5 231 804 | 0 |
| 04.08.2022 | 174.81 | 175.17 | 171.60 | 171.79 | 5 595 684 | 0 |
| 03.08.2022 | 172.55 | 175.26 | 171.77 | 174.59 | 5 007 253 | 0 |
| 02.08.2022 | 175.01 | 175.49 | 172.70 | 172.92 | 5 687 375 | 0 |
| 01.08.2022 | 174.17 | 175.16 | 173.54 | 173.91 | 5 459 791 | 0 |
| 29.07.2022 | 173.79 | 174.85 | 172.91 | 174.52 | 6 425 964 | 0 |
| 28.07.2022 | 173.40 | 176.09 | 171.44 | 174.20 | 5 508 642 | 0 |
| 27.07.2022 | 172.63 | 174.10 | 171.13 | 173.20 | 4 647 116 | 0 |
| 26.07.2022 | 172.56 | 174.98 | 172.49 | 173.68 | 4 444 689 | 0 |
| 25.07.2022 | 172.12 | 172.98 | 171.72 | 172.46 | 4 433 562 | 0 |
| 22.07.2022 | 171.31 | 172.49 | 171.06 | 172.12 | 4 253 148 | 0 |
| 21.07.2022 | 170.05 | 171.39 | 169.77 | 171.31 | 5 725 879 | 0 |
| 20.07.2022 | 172.20 | 172.55 | 169.76 | 170.71 | 7 343 974 | 0 |
| 19.07.2022 | 176.33 | 176.75 | 169.88 | 171.69 | 13 227 438 | 0 |
| 18.07.2022 | 177.55 | 178.19 | 173.91 | 174.23 | 7 590 476 | 0 |
| 15.07.2022 | 177.71 | 178.51 | 176.55 | 178.23 | 5 678 443 | 0 |
| 14.07.2022 | 172.57 | 176.01 | 172.30 | 175.68 | 5 256 505 | 0 |
| 13.07.2022 | 175.66 | 176.33 | 174.50 | 175.44 | 5 252 607 | 0 |
| 12.07.2022 | 177.98 | 178.45 | 175.20 | 175.85 | 4 690 641 | 0 |
| 11.07.2022 | 177.70 | 179.02 | 177.52 | 178.35 | 3 633 908 | 0 |
| 08.07.2022 | 178.33 | 179.99 | 177.75 | 178.28 | 3 822 954 | 0 |
| 07.07.2022 | 177.86 | 179.12 | 177.51 | 178.50 | 5 714 446 | 0 |
| 06.07.2022 | 178.07 | 179.44 | 177.41 | 178.30 | 5 331 447 | 0 |
| 05.07.2022 | 178.83 | 179.12 | 174.61 | 178.14 | 5 585 732 | 0 |
| 01.07.2022 | 177.45 | 179.52 | 179.52 | 179.52 | 5 498 393 | 0 |
| 30.06.2022 | 176.86 | 178.29 | 175.03 | 177.51 | 10 764 864 | 0 |
| 29.06.2022 | 177.22 | 178.30 | 176.43 | 176.99 | 7 073 331 | 0 |
| 28.06.2022 | 182.17 | 182.97 | 176.31 | 176.94 | 9 234 196 | 0 |
| 27.06.2022 | 182.00 | 183.35 | 181.50 | 182.12 | 5 896 712 | 0 |
| 24.06.2022 | 180.40 | 182.53 | 179.98 | 182.29 | 9 306 550 | 0 |
| 23.06.2022 | 176.93 | 179.81 | 176.46 | 179.66 | 10 176 477 | 0 |
| 22.06.2022 | 172.00 | 177.92 | 171.69 | 175.74 | 10 417 282 | 0 |
| 21.06.2022 | 170.75 | 173.86 | 169.56 | 173.01 | 8 218 418 | 0 |
| 17.06.2022 | 170.63 | 169.46 | 169.46 | 169.46 | 12 486 568 | 0 |
| 16.06.2022 | 168.40 | 170.21 | 167.41 | 170.08 | 7 034 870 | 0 |
| 15.06.2022 | 169.64 | 171.44 | 168.64 | 169.99 | 7 785 568 | 0 |
| 14.06.2022 | 171.06 | 171.11 | 167.26 | 168.19 | 7 109 395 | 0 |
| 13.06.2022 | 170.08 | 172.25 | 170.08 | 170.81 | 7 924 368 | 0 |
| 10.06.2022 | 172.17 | 173.97 | 170.62 | 172.55 | 6 631 204 | 0 |
| 09.06.2022 | 177.21 | 178.65 | 173.64 | 173.71 | 5 509 257 | 0 |
| 08.06.2022 | 178.19 | 179.45 | 176.80 | 177.28 | 4 330 239 | 0 |
| 07.06.2022 | 176.98 | 179.30 | 176.40 | 178.34 | 5 404 162 | 0 |
| 06.06.2022 | 177.21 | 178.50 | 176.00 | 176.40 | 5 317 209 | 0 |
| 03.06.2022 | 177.07 | 178.67 | 176.15 | 176.42 | 4 117 685 | 0 |
| 02.06.2022 | 178.00 | 177.81 | 174.57 | 177.15 | 8 655 193 | 0 |
| 01.06.2022 | 178.00 | 179.83 | 175.90 | 177.71 | 5 159 702 | 0 |
