Skip to main content
logo
Johnson & Johnson (BIT:1JNJ)
Italy flag Italy · Delayed Price · Currency is EUR
211.20
-0.05 (-0.02%)
At close: Mar 4, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026212.25213.35212.20212.50-0.59%631
Mar 3, 2026212.90212.90211.25211.25211.25-0.75%153
Mar 2, 2026215.55215.55210.20212.85212.852.18%257
Feb 27, 2026206.75208.50206.70208.30208.300.92%98
Feb 26, 2026207.45207.45205.50206.40206.40-0.60%267
Feb 25, 2026207.40208.10206.90207.65207.65-0.67%53
Feb 24, 2026207.95210.10207.95209.05209.050.82%110
Feb 23, 2026225.95225.95195.02207.35207.350.92%895
Feb 20, 2026210.15210.55204.20205.45205.45-1.58%280
Feb 19, 2026206.80209.10206.80208.75208.751.16%131
Feb 18, 2026210.60210.60205.10206.35206.350.71%239
Feb 17, 2026205.45206.90204.90204.90204.90-0.63%108
Feb 16, 2026206.70206.70205.15206.20206.200.07%216
Feb 13, 2026206.60206.60205.30206.05206.050.05%157
Feb 12, 2026203.45203.45202.15205.95205.952.01%190
Feb 11, 2026200.05201.80199.66201.90201.900.55%54
Feb 10, 2026199.38201.20199.36200.80200.800.07%274
Feb 9, 2026202.15202.80200.15200.65200.65-0.72%144
Feb 6, 2026203.80203.80200.85202.10202.100.02%56
Feb 5, 2026198.60203.15197.78202.05202.051.66%450
Feb 4, 2026197.54199.42197.54198.76198.760.33%114
Feb 3, 2026195.16198.54195.16198.10198.102.10%135
Feb 2, 2026192.14202.85191.94194.02194.021.90%224
Jan 30, 2026190.70190.70190.70190.40190.40-0.28%40
Jan 29, 2026191.70191.70190.68190.94190.94-0.26%108
Jan 28, 2026187.96189.92187.34191.44191.442.14%69
Jan 27, 2026186.30187.66185.88187.42187.420.72%52
Jan 26, 2026185.56186.90185.56186.08186.08-0.06%66
Jan 23, 2026186.08186.62185.60186.20186.20-0.56%289
Jan 22, 2026187.24187.24187.24187.24187.242.26%-
Jan 21, 2026184.20184.20180.76183.10183.10-1.24%235
Jan 20, 2026185.54185.54183.94185.40185.40-0.85%246
Jan 19, 2026208.20208.20187.02186.98186.98-1.26%218
Jan 16, 2026190.28190.28188.30189.36189.360.85%215
Jan 15, 2026187.94188.10187.00187.76187.760.35%130
Jan 14, 2026183.68186.52183.04187.10187.102.17%214
Jan 13, 2026180.06182.18179.24183.12183.123.02%216
Jan 12, 2026174.86177.10174.86177.76177.760.92%216
Jan 9, 2026177.14177.14175.68176.14176.14-0.96%49
Jan 8, 2026177.66178.32176.84177.84177.840.08%191
Jan 7, 2026175.62178.08175.02177.70177.700.92%279
Jan 6, 2026173.68176.40173.66176.08176.081.92%95
Jan 5, 2026177.36177.36173.00172.76172.76-1.92%210
Jan 2, 2026176.48176.48174.00176.14176.140.03%75
Dec 30, 2025176.74176.96175.78176.08176.08-0.71%77
Dec 29, 2025176.62177.52176.20177.34177.341.36%271
Dec 23, 2025175.86175.86175.20174.96174.96-0.55%33
Dec 22, 2025175.64176.10175.32175.92175.92-1.42%308
Dec 19, 2025178.00178.16177.58178.46178.46-0.26%29
Dec 18, 2025178.42180.14178.42178.92178.920.02%494