Skip to main content
logo
Johnson & Johnson (ETR:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
143.60
-1.86 (-1.28%)
Aug 1, 2025, 5:35 PM CET

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025144.24144.54142.70143.60143.60-1.28%6,894
Jul 31, 2025145.78146.08144.88145.46145.46-0.42%4,811
Jul 30, 2025145.60146.92145.16146.08146.080.26%1,312
Jul 29, 2025144.34146.00143.42145.70145.701.19%3,119
Jul 28, 2025143.56144.28143.00143.98143.980.56%2,629
Jul 25, 2025143.80144.82143.12143.18143.18-0.39%2,014
Jul 24, 2025143.78144.36143.28143.74143.741.08%3,649
Jul 23, 2025143.00144.20141.98142.20142.200.34%3,243
Jul 22, 2025140.50142.92140.14141.72141.720.85%3,222
Jul 21, 2025140.80140.94139.84140.52140.52-0.52%4,097
Jul 18, 2025140.68141.46139.86141.26141.260.53%3,861
Jul 17, 2025140.66142.66140.24140.52140.52-0.33%5,453
Jul 16, 2025133.50141.92133.50140.98140.985.60%7,901
Jul 15, 2025134.76134.80133.50133.50133.50-0.30%2,897
Jul 14, 2025134.18134.80133.40133.90133.900.40%2,952
Jul 11, 2025135.34135.34132.82133.36133.36-1.64%2,894
Jul 10, 2025133.14136.12133.02135.58135.582.08%2,499
Jul 9, 2025133.22133.64132.74132.82132.82-0.45%2,782
Jul 8, 2025132.36134.00131.86133.42133.420.53%1,546
Jul 7, 2025133.10133.28132.20132.72132.720.18%9,253
Jul 4, 2025131.92132.70131.78132.48132.48-0.03%1,124
Jul 3, 2025132.02132.72131.76132.52132.520.14%1,274
Jul 2, 2025132.68133.26131.80132.34132.34-0.74%3,147
Jul 1, 2025130.16133.44129.24133.32133.323.14%3,694
Jun 30, 2025130.42130.44129.26129.26129.26-0.74%3,172
Jun 27, 2025130.02130.36129.12130.22130.22-0.08%2,140
Jun 26, 2025130.46130.66130.00130.32130.32-0.66%4,067
Jun 25, 2025131.00131.40130.10131.18131.180.54%3,116
Jun 24, 2025130.34130.92130.18130.48130.480.11%3,749
Jun 23, 2025130.84131.70130.06130.34130.340.42%2,224
Jun 20, 2025130.90131.64129.80129.80129.80-1.95%3,714
Jun 19, 2025130.00132.38130.00132.38132.380.65%285
Jun 18, 2025132.54133.72131.00131.52131.52-1.45%3,091
Jun 17, 2025133.92134.16133.14133.46133.46-0.22%5,096
Jun 16, 2025136.24136.24133.68133.76133.76-1.66%4,304
Jun 13, 2025135.34136.88135.02136.02136.020.96%2,873
Jun 12, 2025135.08135.08133.76134.72134.72-0.72%4,026
Jun 11, 2025137.28137.30135.54135.70135.70-0.98%3,160
Jun 10, 2025136.38137.04135.58137.04137.040.65%2,236
Jun 9, 2025135.52136.48135.48136.16136.160.24%1,011
Jun 6, 2025134.62136.68134.30135.84135.841.15%2,070
Jun 5, 2025134.42134.80133.00134.30134.30-0.07%2,850
Jun 4, 2025135.70135.96134.12134.40134.40-1.19%2,053
Jun 3, 2025136.18136.40135.34136.02136.020.98%1,430
Jun 2, 2025136.26136.26133.22134.70134.70-1.03%7,391
May 30, 2025135.08136.60135.08136.10136.101.28%3,150
May 29, 2025135.54135.58133.60134.38134.38-0.56%5,594
May 28, 2025135.48135.94134.84135.14135.140.28%2,189
May 27, 2025134.14135.00134.14134.76134.76-0.58%5,809
May 26, 2025134.76135.98134.30135.54134.390.77%3,894