Skip to main content
logo
Johnson & Johnson (ETR:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
178.96
+2.30 (1.30%)
Dec 1, 2025, 9:04 AM CET

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025178.00179.72176.60176.66176.66-1.15%1,661
Nov 27, 2025178.82179.34178.22178.72178.72-0.02%1,725
Nov 26, 2025177.88179.06177.88178.76178.76-0.21%1,430
Nov 25, 2025178.54179.48177.36179.14179.140.63%18,914
Nov 24, 2025177.38178.36176.20178.02176.89-0.48%2,759
Nov 21, 2025176.30179.50176.02178.88177.751.50%4,392
Nov 20, 2025176.46176.72174.90176.24175.121.11%2,965
Nov 19, 2025172.76175.00172.24174.30173.201.25%2,993
Nov 18, 2025172.04172.42171.38172.14171.050.48%4,409
Nov 17, 2025168.92171.80168.34171.32170.231.85%5,395
Nov 14, 2025167.62168.32166.52168.20167.130.43%4,584
Nov 13, 2025167.52168.40166.56167.48166.42-0.11%6,485
Nov 12, 2025167.50167.94166.76167.66166.601.66%4,455
Nov 11, 2025163.02164.92162.74164.92163.871.97%1,609
Nov 10, 2025160.64162.18160.40161.74160.72-0.05%3,119
Nov 7, 2025162.48162.48161.00161.82160.790.29%2,521
Nov 6, 2025161.10162.56160.98161.36160.34-0.62%5,231
Nov 5, 2025162.70163.16162.06162.36161.33-0.31%1,033
Nov 4, 2025161.48163.32161.26162.86161.83-0.10%5,418
Nov 3, 2025164.68164.68162.82163.02161.99-0.18%1,788
Oct 31, 2025162.72163.80162.14163.32162.29-0.01%3,518
Oct 30, 2025160.54163.54160.44163.34162.302.34%8,221
Oct 29, 2025159.88160.66158.56159.60158.59-0.68%5,865
Oct 28, 2025163.10163.60160.40160.70159.68-1.58%4,074
Oct 27, 2025163.98163.98162.30163.28162.25-0.33%1,937
Oct 24, 2025165.32166.18163.50163.82162.78-1.02%1,222
Oct 23, 2025166.24166.84165.48165.50164.45-0.52%3,256
Oct 22, 2025165.56166.48165.28166.36165.310.18%4,887
Oct 21, 2025165.90166.60165.26166.06165.010.47%6,727
Oct 20, 2025165.90166.50165.28165.28164.23-0.13%2,472
Oct 17, 2025162.78165.78162.78165.50164.450.32%4,970
Oct 16, 2025163.54165.00163.54164.98163.930.62%2,020
Oct 15, 2025164.26166.26162.66163.96162.921.40%5,956
Oct 14, 2025164.42169.62161.14161.70160.68-1.77%11,058
Oct 13, 2025163.90165.00162.44164.62163.58-0.19%8,351
Oct 10, 2025164.92165.88164.30164.94163.89-0.04%5,736
Oct 9, 2025162.44165.62162.44165.00163.951.34%3,269
Oct 8, 2025162.30162.84162.00162.82161.790.93%2,740
Oct 7, 2025161.22161.32154.90161.32160.300.22%9,091
Oct 6, 2025161.22162.14160.58160.96159.940.07%4,377
Oct 3, 2025159.56161.60158.74160.84159.821.32%6,685
Oct 2, 2025158.38158.98156.96158.74157.730.97%6,595
Oct 1, 2025157.98158.70156.62157.22156.220.76%4,978
Sep 30, 2025154.56156.34154.44156.04155.051.43%2,475
Sep 29, 2025153.14154.10153.14153.84152.870.44%5,734
Sep 26, 2025152.36153.56152.12153.16152.191.50%2,777
Sep 25, 2025150.50152.36150.08150.90149.940.35%1,870
Sep 24, 2025149.88150.50149.68150.38149.430.31%2,436
Sep 23, 2025148.60150.10148.10149.92148.970.25%2,437
Sep 22, 2025150.62150.62148.94149.54148.590.01%1,953