Johnson & Johnson (BIT:1JNJ)
Italy · Delayed Price · Currency is EUR 164.50
-0.70 (-0.42%)
At close: Oct 10, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 165.98 | 165.98 | 164.30 | 164.50 | 164.50 | -0.42% | 391 |
| Oct 9, 2025 | 162.46 | 163.68 | 162.42 | 165.20 | 165.20 | 1.57% | 160 |
| Oct 8, 2025 | 162.76 | 163.16 | 162.00 | 162.64 | 162.64 | 0.86% | 56 |
| Oct 7, 2025 | 159.92 | 160.86 | 158.58 | 161.26 | 161.26 | 0.22% | 243 |
| Oct 6, 2025 | 166.46 | 166.46 | 160.72 | 160.90 | 160.90 | -0.06% | 564 |
| Oct 3, 2025 | 158.56 | 160.66 | 157.86 | 161.00 | 161.00 | 1.44% | 138 |
| Oct 2, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.84% | - |
| Oct 1, 2025 | 157.90 | 158.46 | 157.68 | 157.40 | 157.40 | 1.05% | 145 |
| Sep 30, 2025 | 154.96 | 156.18 | 154.96 | 155.76 | 155.76 | 1.20% | 148 |
| Sep 29, 2025 | 153.68 | 154.28 | 153.68 | 153.92 | 153.92 | 0.55% | 11 |
| Sep 26, 2025 | 152.92 | 153.42 | 152.92 | 153.08 | 153.08 | 1.43% | 50 |
| Sep 25, 2025 | 151.94 | 151.94 | 151.94 | 150.92 | 150.92 | 0.53% | 10 |
| Sep 24, 2025 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | 0.07% | - |
| Sep 23, 2025 | 148.96 | 149.12 | 148.96 | 150.02 | 150.02 | 0.27% | 6 |
| Sep 22, 2025 | 150.58 | 150.58 | 148.84 | 149.62 | 149.62 | 0.11% | 133 |
| Sep 19, 2025 | 148.62 | 149.00 | 148.38 | 149.46 | 149.46 | 0.31% | 50 |
| Sep 18, 2025 | 149.26 | 150.24 | 149.26 | 149.00 | 149.00 | -0.55% | 22 |
| Sep 17, 2025 | 147.20 | 150.62 | 147.20 | 149.82 | 149.82 | 0.25% | 153 |
| Sep 16, 2025 | 149.80 | 149.80 | 149.26 | 149.44 | 149.44 | -0.81% | 39 |
| Sep 15, 2025 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | -0.67% | - |
| Sep 12, 2025 | 151.32 | 151.32 | 151.32 | 151.68 | 151.68 | 0.37% | 3 |
| Sep 11, 2025 | 150.04 | 151.18 | 149.98 | 151.12 | 151.12 | 1.35% | 54 |
| Sep 10, 2025 | 151.62 | 151.62 | 151.62 | 149.10 | 149.10 | -1.21% | 3 |
| Sep 9, 2025 | 151.22 | 151.22 | 151.12 | 150.92 | 150.92 | -1.19% | 30 |
| Sep 8, 2025 | 151.98 | 156.88 | 150.74 | 152.74 | 152.74 | 0.51% | 67 |
| Sep 5, 2025 | 153.40 | 153.40 | 153.40 | 151.96 | 151.96 | -0.80% | 20 |
| Sep 4, 2025 | 152.00 | 155.20 | 147.66 | 153.18 | 153.18 | -0.40% | 118 |
| Sep 3, 2025 | 152.72 | 158.18 | 151.00 | 153.80 | 153.80 | 0.88% | 71 |
| Sep 2, 2025 | 153.60 | 153.60 | 153.60 | 152.46 | 152.46 | 0.14% | 1 |
| Sep 1, 2025 | 152.50 | 157.04 | 147.42 | 152.24 | 152.24 | 1.28% | 72 |
| Aug 29, 2025 | 146.32 | 152.98 | 146.32 | 150.32 | 150.32 | -1.29% | 16 |
| Aug 28, 2025 | 145.00 | 157.46 | 145.00 | 152.28 | 152.28 | -1.01% | 102 |
| Aug 27, 2025 | 155.96 | 156.12 | 155.96 | 153.84 | 153.84 | 1.34% | 29 |
| Aug 26, 2025 | 151.00 | 151.00 | 151.00 | 151.80 | 151.80 | 1.69% | 16 |
| Aug 25, 2025 | 153.04 | 153.04 | 145.52 | 149.28 | 149.28 | -2.71% | 6 |
| Aug 22, 2025 | 151.60 | 155.30 | 151.60 | 153.44 | 152.33 | -0.84% | 34 |
| Aug 21, 2025 | 153.68 | 154.70 | 152.58 | 154.74 | 153.62 | 0.86% | 64 |
| Aug 20, 2025 | 153.26 | 154.70 | 153.24 | 153.42 | 152.31 | 0.71% | 122 |
| Aug 19, 2025 | 152.06 | 152.06 | 151.66 | 152.34 | 151.24 | 0.42% | 44 |
| Aug 18, 2025 | 150.00 | 152.06 | 150.00 | 151.70 | 150.60 | 1.19% | 274 |
| Aug 14, 2025 | 149.72 | 149.72 | 149.50 | 149.92 | 148.84 | 1.05% | 22 |
| Aug 13, 2025 | 147.84 | 147.84 | 147.84 | 148.36 | 147.29 | 0.54% | 20 |
| Aug 12, 2025 | 150.14 | 150.20 | 150.14 | 147.56 | 146.49 | -1.32% | 13 |
| Aug 11, 2025 | 149.22 | 150.06 | 148.72 | 149.54 | 148.46 | 0.82% | 41 |
| Aug 8, 2025 | 145.30 | 146.30 | 145.30 | 148.32 | 147.25 | 1.45% | 12 |
| Aug 7, 2025 | 145.88 | 145.88 | 145.88 | 146.20 | 145.14 | -0.75% | 15 |
| Aug 6, 2025 | 147.42 | 147.56 | 145.94 | 147.30 | 146.24 | 0.12% | 168 |
| Aug 5, 2025 | 148.26 | 148.90 | 148.00 | 147.12 | 146.06 | 0.77% | 31 |
| Aug 4, 2025 | 145.64 | 145.64 | 145.64 | 146.00 | 144.95 | 1.29% | 5 |
| Aug 1, 2025 | 143.92 | 143.98 | 142.42 | 144.14 | 143.10 | -0.91% | 80 |