Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,463.95 -0.67 (-0.01%) Dow
39,343.21 +192.88 (+0.49%) Nasdaq
17,613.01 -76.35 (-0.43%) Bitcoin USD
61,336.02 -2,920.24 (-4.54%) CMC Crypto 200
1,265.73 -43.99 (-3.36%)
Johnson & Johnson (0R34.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
As of 02:35PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 148.74 | 149.20 | 148.66 | 148.66 | 148.66 | 630 |
| 21 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 20 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 19 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 18 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 17 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 14 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 13 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 12 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 11 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 10 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 07 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 06 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 05 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 04 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 03 Jun 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 31 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 30 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 29 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 28 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 24 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 23 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 22 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 21 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 20 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
| 20 May 2024 | 1.24 Dividend | |||||
| 17 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 16 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 15 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 14 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 13 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 10 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 09 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 08 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 07 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 03 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 02 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 01 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 30 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 29 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.36 | - |
| 26 Apr 2024 | 146.47 | 147.19 | 145.94 | 146.60 | 145.36 | 7,448 |
| 25 Apr 2024 | 149.35 | 149.49 | 146.34 | 146.70 | 145.46 | 16,733 |
| 24 Apr 2024 | 148.90 | 148.90 | 146.86 | 149.60 | 148.33 | 40,506 |
| 23 Apr 2024 | 149.99 | 150.48 | 148.24 | 149.60 | 148.33 | 14,785 |
| 22 Apr 2024 | 148.40 | 150.06 | 147.30 | 149.20 | 147.94 | 11,089 |
| 19 Apr 2024 | 146.10 | 147.24 | 144.59 | 146.50 | 145.26 | 30,038 |
| 18 Apr 2024 | 145.00 | 145.66 | 143.14 | 144.90 | 143.67 | 18,306 |
| 17 Apr 2024 | 145.34 | 145.43 | 143.56 | 143.80 | 142.58 | 13,973 |
| 16 Apr 2024 | 147.15 | 147.15 | 143.40 | 145.10 | 143.87 | 17,394 |
| 15 Apr 2024 | 148.01 | 149.46 | 147.84 | 148.90 | 147.64 | 13,234 |
| 12 Apr 2024 | 147.93 | 149.06 | 147.19 | 148.40 | 147.14 | 16,482 |
| 11 Apr 2024 | 150.23 | 150.97 | 148.43 | 148.90 | 147.64 | 14,540 |
| 10 Apr 2024 | 151.77 | 152.00 | 149.77 | 150.60 | 149.33 | 10,245 |
| 09 Apr 2024 | 151.57 | 152.53 | 150.93 | 152.10 | 150.81 | 7,541 |
| 08 Apr 2024 | 151.92 | 153.04 | 151.55 | 152.20 | 150.91 | 10,110 |
| 05 Apr 2024 | 152.67 | 152.96 | 151.58 | 152.20 | 150.91 | 18,044 |
| 04 Apr 2024 | 154.75 | 155.52 | 153.71 | 154.80 | 153.49 | 7,025 |
| 03 Apr 2024 | 157.76 | 158.00 | 155.47 | 155.70 | 154.38 | 9,369 |
| 02 Apr 2024 | 156.81 | 157.12 | 155.98 | 156.70 | 155.37 | 8,156 |
| 28 Mar 2024 | 158.25 | 159.08 | 158.11 | 158.50 | 157.16 | 15,677 |
| 27 Mar 2024 | 156.00 | 157.51 | 155.90 | 158.50 | 157.16 | 38,102 |
| 26 Mar 2024 | 155.41 | 156.14 | 154.76 | 156.50 | 155.18 | 25,782 |
| 25 Mar 2024 | 155.56 | 155.98 | 154.92 | 155.50 | 154.18 | 12,104 |
| 22 Mar 2024 | 156.00 | 156.33 | 155.11 | 155.50 | 154.18 | 7,757 |
| 21 Mar 2024 | 155.54 | 156.96 | 155.06 | 156.50 | 155.18 | 19,644 |
| 20 Mar 2024 | 155.64 | 156.43 | 155.32 | 155.50 | 154.18 | 7,712 |
| 19 Mar 2024 | 156.68 | 156.75 | 155.67 | 158.50 | 157.16 | 33,705 |
| 18 Mar 2024 | 158.69 | 158.69 | 156.69 | 157.50 | 156.17 | 16,270 |
| 15 Mar 2024 | 158.27 | 159.08 | 157.12 | 158.00 | 156.66 | 5,761 |
| 14 Mar 2024 | 160.79 | 161.47 | 158.82 | 160.50 | 159.14 | 9,311 |
| 13 Mar 2024 | 162.58 | 162.74 | 159.86 | 162.50 | 161.13 | 248,260 |
| 12 Mar 2024 | 161.10 | 162.99 | 161.10 | 161.50 | 160.13 | 6,746 |
| 11 Mar 2024 | 159.00 | 161.04 | 158.89 | 160.50 | 159.14 | 588,871 |
| 08 Mar 2024 | 158.78 | 160.02 | 158.41 | 159.50 | 158.15 | 27,077 |
| 07 Mar 2024 | 160.11 | 160.31 | 158.60 | 159.50 | 158.15 | 6,395 |
| 06 Mar 2024 | 159.63 | 160.90 | 159.39 | 160.50 | 159.14 | 7,241 |
| 05 Mar 2024 | 160.55 | 161.24 | 159.31 | 159.50 | 158.15 | 11,947 |
| 04 Mar 2024 | 161.32 | 161.32 | 158.28 | 159.50 | 158.15 | 6,929 |
| 01 Mar 2024 | 161.85 | 162.54 | 161.11 | 162.50 | 161.13 | 9,583 |
| 29 Feb 2024 | 162.00 | 162.17 | 161.00 | 162.00 | 160.63 | 5,804 |
| 28 Feb 2024 | 160.86 | 161.29 | 160.29 | 160.50 | 159.14 | 5,477 |
| 27 Feb 2024 | 160.07 | 160.96 | 159.67 | 160.50 | 159.14 | 432,885 |
| 26 Feb 2024 | 161.93 | 161.93 | 160.58 | 161.50 | 160.13 | 2,944,761 |
| 23 Feb 2024 | 160.86 | 162.22 | 160.29 | 161.50 | 160.13 | 6,856 |
| 22 Feb 2024 | 158.86 | 160.24 | 157.78 | 159.50 | 158.15 | 13,449 |
| 21 Feb 2024 | 158.23 | 158.33 | 157.17 | 157.50 | 156.17 | 15,130 |
| 20 Feb 2024 | 156.50 | 158.62 | 156.45 | 157.50 | 156.17 | 316,091 |
| 19 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.18 | - |
| 16 Feb 2024 | 157.92 | 157.92 | 155.69 | 156.50 | 155.18 | 9,772 |
| 16 Feb 2024 | 1.19 Dividend | |||||
| 15 Feb 2024 | 155.75 | 158.44 | 155.75 | 156.50 | 154.00 | 10,056 |
| 14 Feb 2024 | 156.27 | 156.48 | 154.83 | 156.50 | 154.00 | 26,707 |
| 13 Feb 2024 | 157.64 | 158.44 | 156.07 | 156.50 | 154.00 | 8,532 |
| 12 Feb 2024 | 156.57 | 158.38 | 156.34 | 156.50 | 154.00 | 9,613 |
| 09 Feb 2024 | 155.98 | 157.16 | 155.66 | 156.50 | 154.00 | 5,776 |
| 08 Feb 2024 | 157.11 | 157.38 | 155.31 | 155.50 | 153.01 | 6,344 |
| 07 Feb 2024 | 157.96 | 159.37 | 157.72 | 158.00 | 155.47 | 14,177 |
| 06 Feb 2024 | 155.80 | 158.71 | 155.63 | 156.50 | 154.00 | 2,262,664 |
| 05 Feb 2024 | 156.63 | 156.90 | 155.37 | 155.50 | 153.01 | 322,940 |
| 02 Feb 2024 | 157.89 | 158.30 | 155.95 | 156.50 | 154.00 | 11,340 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.