La bourse est fermée

Johnson & Johnson (JNJ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
164,61-0,93 (-0,56 %)
À la clôture : 04:00PM EST
164,47 -0,14 (-0,09 %)
Échanges après Bourse : 07:59PM EST
Durée:
05 févr. 2022 - 05 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023166,03166,34163,89164,61164,616 867 900
02 févr. 2023163,00166,22162,82165,54165,5410 099 000
01 févr. 2023162,99165,98162,40164,92164,929 865 300
31 janv. 2023161,70163,43161,05163,42163,4211 612 500
30 janv. 2023167,93168,54161,08162,00162,0023 259 100
27 janv. 2023168,54168,87167,77168,23168,236 054 500
26 janv. 2023169,55169,91168,65168,89168,896 946 100
25 janv. 2023167,17169,51167,08169,51169,517 099 800
24 janv. 2023175,00175,00166,01168,31168,3110 541 800
23 janv. 2023169,10169,63167,95168,31168,318 425 400
20 janv. 2023170,10170,11167,48168,74168,748 606 400
19 janv. 2023169,03171,28168,71169,53169,536 939 500
18 janv. 2023171,65172,00169,71169,76169,767 047 800
17 janv. 2023174,00174,58172,09172,36172,366 053 300
13 janv. 2023173,19174,01172,38173,43173,436 088 000
12 janv. 2023174,26174,71172,80174,00174,004 269 400
11 janv. 2023175,57175,72172,11174,88174,886 494 800
10 janv. 2023175,70176,14174,32175,16175,165 047 500
09 janv. 2023179,30179,76175,18175,58175,587 925 300
06 janv. 2023180,13180,93179,39180,25180,255 703 800
05 janv. 2023179,02179,99178,41178,80178,806 255 300
04 janv. 2023178,89180,19178,48180,13180,139 788 800
03 janv. 2023176,16178,38176,01178,19178,196 344 900
30 déc. 2022177,49177,77175,40176,65176,654 216 600
29 déc. 2022177,55178,30177,07177,56177,562 828 800
28 déc. 2022177,76178,45176,65176,66176,662 645 400
27 déc. 2022178,11178,35176,99177,43177,433 067 300
23 déc. 2022176,67177,52175,81177,48177,483 683 400
22 déc. 2022176,77177,51175,34177,03177,035 709 100
21 déc. 2022176,27178,18175,65177,68177,685 472 000
20 déc. 2022176,00176,44175,17175,67175,676 174 700
19 déc. 2022175,35176,17174,07175,48175,485 736 000
16 déc. 2022177,00177,00174,86175,67175,6718 841 800
15 déc. 2022179,20179,84176,40177,49177,497 602 400
14 déc. 2022178,58181,04178,58179,76179,769 533 600
13 déc. 2022179,10180,20178,31179,21179,219 177 500
12 déc. 2022175,95177,87175,60177,84177,844 882 400
09 déc. 2022177,12177,89175,66175,74175,744 561 000
08 déc. 2022176,82177,47176,34177,20177,204 798 500
07 déc. 2022176,57177,88176,23177,17177,175 702 600
06 déc. 2022179,92180,00175,93176,10176,107 943 500
05 déc. 2022178,36179,36178,00178,78178,785 120 600
02 déc. 2022177,50178,96176,96178,88178,885 823 900
01 déc. 2022179,00179,96177,77178,74178,746 282 600
30 nov. 2022176,37178,01174,78178,00178,0013 288 000
29 nov. 2022177,01177,26174,66176,09176,096 700 500
28 nov. 2022176,75177,77176,56177,33177,336 183 100
25 nov. 2022177,38178,12176,86177,24177,243 058 600
23 nov. 2022176,44177,40176,01177,01177,015 389 200
22 nov. 2022176,40177,19176,33176,82176,824 707 900
21 nov. 2022175,89176,55174,83175,97175,975 706 600
21 nov. 20221.13 Dividende
18 nov. 2022175,00176,64174,62176,20175,076 555 700
17 nov. 2022173,00174,99172,98174,86173,744 464 100
16 nov. 2022173,64174,99173,13173,46172,355 500 900
15 nov. 2022172,19173,00170,52172,39171,289 351 000
14 nov. 2022170,25173,26170,25171,91170,816 581 500
11 nov. 2022172,73173,11166,82169,25168,1611 074 700
10 nov. 2022174,35174,77172,04174,47173,357 877 500
09 nov. 2022174,27175,00172,34172,45171,346 150 000
08 nov. 2022173,13174,69172,18173,84172,735 148 400
07 nov. 2022171,67173,85171,44172,98171,876 621 000
04 nov. 2022171,56172,50169,24171,48170,385 300 900
03 nov. 2022169,81171,47168,94170,72169,634 819 900
02 nov. 2022172,89173,94170,29170,43169,346 877 300
01 nov. 2022174,06174,63170,42173,09171,986 985 000
31 oct. 2022174,52175,16173,42173,97172,857 810 000
28 oct. 2022173,00175,39172,59174,87173,756 073 900
27 oct. 2022172,35173,43171,72172,31171,205 390 900
26 oct. 2022171,32172,57170,52172,21171,116 123 800
25 oct. 2022170,17171,11168,52170,71169,625 661 900
24 oct. 2022169,81172,08169,25170,98169,886 855 500
21 oct. 2022164,71169,37164,43168,71167,638 487 600
20 oct. 2022165,00165,74164,33165,11164,055 659 900
19 oct. 2022166,00166,25163,89164,69163,6310 044 600
18 oct. 2022165,00167,17163,05166,01164,9510 883 600
17 oct. 2022165,40167,21165,01166,59165,526 710 800
14 oct. 2022164,44165,68163,60164,46163,415 684 600
13 oct. 2022160,89165,99160,75165,15164,096 465 100
12 oct. 2022162,94164,88162,50162,69161,654 341 700
11 oct. 2022160,37164,11160,37162,73161,696 212 200
10 oct. 2022160,63161,28159,18160,41159,385 315 600
07 oct. 2022161,77162,22159,17160,20159,176 363 500
06 oct. 2022164,79165,00161,69161,91160,875 890 700
05 oct. 2022165,02166,04164,21165,11164,054 539 400
04 oct. 2022163,85166,00162,92165,62164,566 236 100
03 oct. 2022164,29164,38161,70163,20162,158 657 000
30 sept. 2022165,00165,74163,32163,36162,318 985 200
29 sept. 2022166,48167,17163,89164,53163,477 008 100
28 sept. 2022166,25167,38165,10166,36165,298 660 900
27 sept. 2022166,36167,67164,40164,94163,888 686 700
26 sept. 2022165,80166,84164,38165,70164,648 735 500
23 sept. 2022165,74167,48164,66166,72165,659 598 600
22 sept. 2022163,15167,16162,83166,18165,117 401 100
21 sept. 2022165,02166,80163,24163,28162,238 071 200
20 sept. 2022165,22165,90164,32164,97163,917 143 400
19 sept. 2022166,30166,43164,08166,28165,217 380 900
16 sept. 2022165,32167,63164,75167,60166,5320 201 500
15 sept. 2022164,45166,07164,10165,08164,027 174 500
14 sept. 2022162,38165,36162,38164,66163,609 555 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...