Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 163.32
-0.02 (-0.01%)
Oct 31, 2025, 5:35 PM CET
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 162.72 | 163.80 | 162.14 | 163.32 | 163.32 | -0.01% | 3,518 |
| Oct 30, 2025 | 160.54 | 163.54 | 160.44 | 163.34 | 163.34 | 2.34% | 8,221 |
| Oct 29, 2025 | 159.88 | 160.66 | 158.56 | 159.60 | 159.60 | -0.68% | 5,865 |
| Oct 28, 2025 | 163.10 | 163.60 | 160.40 | 160.70 | 160.70 | -1.58% | 4,074 |
| Oct 27, 2025 | 163.98 | 163.98 | 162.30 | 163.28 | 163.28 | -0.33% | 1,937 |
| Oct 24, 2025 | 165.32 | 166.18 | 163.50 | 163.82 | 163.82 | -1.02% | 1,222 |
| Oct 23, 2025 | 166.24 | 166.84 | 165.48 | 165.50 | 165.50 | -0.52% | 3,256 |
| Oct 22, 2025 | 165.56 | 166.48 | 165.28 | 166.36 | 166.36 | 0.18% | 4,887 |
| Oct 21, 2025 | 165.90 | 166.60 | 165.26 | 166.06 | 166.06 | 0.47% | 6,727 |
| Oct 20, 2025 | 165.90 | 166.50 | 165.28 | 165.28 | 165.28 | -0.13% | 2,472 |
| Oct 17, 2025 | 162.78 | 165.78 | 162.78 | 165.50 | 165.50 | 0.32% | 4,970 |
| Oct 16, 2025 | 163.54 | 165.00 | 163.54 | 164.98 | 164.98 | 0.62% | 2,020 |
| Oct 15, 2025 | 164.26 | 166.26 | 162.66 | 163.96 | 163.96 | 1.40% | 5,956 |
| Oct 14, 2025 | 164.42 | 169.62 | 161.14 | 161.70 | 161.70 | -1.77% | 11,058 |
| Oct 13, 2025 | 163.90 | 165.00 | 162.44 | 164.62 | 164.62 | -0.19% | 8,351 |
| Oct 10, 2025 | 164.92 | 165.88 | 164.30 | 164.94 | 164.94 | -0.04% | 5,736 |
| Oct 9, 2025 | 162.44 | 165.62 | 162.44 | 165.00 | 165.00 | 1.34% | 3,269 |
| Oct 8, 2025 | 162.30 | 162.84 | 162.00 | 162.82 | 162.82 | 0.93% | 2,740 |
| Oct 7, 2025 | 161.22 | 161.32 | 154.90 | 161.32 | 161.32 | 0.22% | 9,091 |
| Oct 6, 2025 | 161.22 | 162.14 | 160.58 | 160.96 | 160.96 | 0.07% | 4,377 |
| Oct 3, 2025 | 159.56 | 161.60 | 158.74 | 160.84 | 160.84 | 1.32% | 6,685 |
| Oct 2, 2025 | 158.38 | 158.98 | 156.96 | 158.74 | 158.74 | 0.97% | 6,595 |
| Oct 1, 2025 | 157.98 | 158.70 | 156.62 | 157.22 | 157.22 | 0.76% | 4,978 |
| Sep 30, 2025 | 154.56 | 156.34 | 154.44 | 156.04 | 156.04 | 1.43% | 2,475 |
| Sep 29, 2025 | 153.14 | 154.10 | 153.14 | 153.84 | 153.84 | 0.44% | 5,734 |
| Sep 26, 2025 | 152.36 | 153.56 | 152.12 | 153.16 | 153.16 | 1.50% | 2,777 |
| Sep 25, 2025 | 150.50 | 152.36 | 150.08 | 150.90 | 150.90 | 0.35% | 1,870 |
| Sep 24, 2025 | 149.88 | 150.50 | 149.68 | 150.38 | 150.38 | 0.31% | 2,436 |
| Sep 23, 2025 | 148.60 | 150.10 | 148.10 | 149.92 | 149.92 | 0.25% | 2,437 |
| Sep 22, 2025 | 150.62 | 150.62 | 148.94 | 149.54 | 149.54 | 0.01% | 1,953 |
| Sep 19, 2025 | 147.84 | 149.82 | 147.64 | 149.52 | 149.52 | 0.17% | 3,571 |
| Sep 18, 2025 | 150.02 | 150.26 | 149.00 | 149.26 | 149.26 | -0.35% | 5,852 |
| Sep 17, 2025 | 148.76 | 150.30 | 146.98 | 149.78 | 149.78 | 0.25% | 6,000 |
| Sep 16, 2025 | 150.78 | 150.78 | 148.96 | 149.40 | 149.40 | -0.93% | 1,132 |
| Sep 15, 2025 | 152.30 | 152.30 | 150.52 | 150.80 | 150.80 | -0.74% | 2,364 |
| Sep 12, 2025 | 151.46 | 152.48 | 151.12 | 151.92 | 151.92 | 0.33% | 2,382 |
| Sep 11, 2025 | 150.28 | 151.46 | 150.00 | 151.42 | 151.42 | 1.37% | 5,050 |
| Sep 10, 2025 | 151.58 | 151.58 | 148.84 | 149.38 | 149.38 | -0.99% | 5,387 |
| Sep 9, 2025 | 152.08 | 152.12 | 150.52 | 150.88 | 150.88 | -0.71% | 11,156 |
| Sep 8, 2025 | 151.86 | 152.60 | 150.46 | 151.96 | 151.96 | -0.45% | 3,956 |
| Sep 5, 2025 | 152.98 | 153.04 | 151.04 | 152.64 | 152.64 | -0.50% | 10,667 |
| Sep 4, 2025 | 152.22 | 153.40 | 152.22 | 153.40 | 153.40 | 0.89% | 2,570 |
| Sep 3, 2025 | 152.58 | 153.04 | 151.94 | 152.04 | 152.04 | -0.37% | 2,814 |
| Sep 2, 2025 | 150.72 | 153.72 | 150.72 | 152.60 | 152.60 | 0.97% | 2,387 |
| Sep 1, 2025 | 150.72 | 151.92 | 150.72 | 151.14 | 151.14 | 0.35% | 3,124 |
| Aug 29, 2025 | 149.98 | 151.12 | 149.70 | 150.62 | 150.62 | 0.16% | 2,089 |
| Aug 28, 2025 | 153.02 | 153.02 | 149.82 | 150.38 | 150.38 | -1.29% | 3,897 |
| Aug 27, 2025 | 151.70 | 153.26 | 151.62 | 152.34 | 152.34 | 0.62% | 3,634 |
| Aug 26, 2025 | 151.94 | 152.62 | 151.12 | 151.40 | 151.40 | -1.02% | 1,660 |
| Aug 25, 2025 | 152.72 | 153.44 | 152.44 | 152.96 | 151.84 | 0.45% | 1,485 |