Johnson & Johnson (ETR:JNJ)
Germany · Delayed Price · Currency is EUR 175.94
-2.34 (-1.31%)
Dec 22, 2025, 5:35 PM CET
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 176.10 | 176.26 | 174.94 | 175.94 | 175.94 | -1.31% | 1,876 |
| Dec 19, 2025 | 177.56 | 178.28 | 176.80 | 178.28 | 178.28 | -0.41% | 1,387 |
| Dec 18, 2025 | 178.80 | 180.04 | 178.36 | 179.02 | 179.02 | 0.17% | 2,801 |
| Dec 17, 2025 | 178.66 | 179.16 | 177.74 | 178.72 | 178.72 | -0.08% | 3,108 |
| Dec 16, 2025 | 183.96 | 183.96 | 178.86 | 178.86 | 178.86 | -1.70% | 1,365 |
| Dec 15, 2025 | 180.52 | 182.10 | 178.58 | 181.96 | 181.96 | 1.03% | 3,976 |
| Dec 12, 2025 | 179.54 | 180.10 | 179.08 | 180.10 | 180.10 | 0.38% | 2,196 |
| Dec 11, 2025 | 176.36 | 179.52 | 176.26 | 179.42 | 179.42 | 2.53% | 5,165 |
| Dec 10, 2025 | 172.80 | 175.14 | 171.86 | 175.00 | 175.00 | 0.46% | 4,218 |
| Dec 9, 2025 | 173.70 | 176.60 | 172.92 | 174.20 | 174.20 | -0.29% | 2,618 |
| Dec 8, 2025 | 173.28 | 174.70 | 172.86 | 174.70 | 174.70 | 0.55% | 1,798 |
| Dec 5, 2025 | 173.24 | 174.64 | 172.38 | 173.74 | 173.74 | -0.09% | 2,572 |
| Dec 4, 2025 | 175.20 | 177.30 | 173.82 | 173.90 | 173.90 | -1.38% | 1,291 |
| Dec 3, 2025 | 176.78 | 177.28 | 175.68 | 176.34 | 176.34 | 0.12% | 1,442 |
| Dec 2, 2025 | 176.80 | 177.04 | 175.64 | 176.12 | 176.12 | -0.86% | 2,758 |
| Dec 1, 2025 | 178.70 | 178.96 | 177.12 | 177.64 | 177.64 | 0.55% | 3,700 |
| Nov 28, 2025 | 178.00 | 179.72 | 176.60 | 176.66 | 176.66 | -1.15% | 1,661 |
| Nov 27, 2025 | 178.82 | 179.34 | 178.22 | 178.72 | 178.72 | -0.02% | 1,725 |
| Nov 26, 2025 | 177.88 | 179.06 | 177.88 | 178.76 | 178.76 | -0.21% | 1,430 |
| Nov 25, 2025 | 178.54 | 179.48 | 177.36 | 179.14 | 179.14 | 0.63% | 18,914 |
| Nov 24, 2025 | 177.38 | 178.36 | 176.20 | 178.02 | 176.89 | -0.48% | 2,759 |
| Nov 21, 2025 | 176.30 | 179.50 | 176.02 | 178.88 | 177.75 | 1.50% | 4,392 |
| Nov 20, 2025 | 176.46 | 176.72 | 174.90 | 176.24 | 175.12 | 1.11% | 2,965 |
| Nov 19, 2025 | 172.76 | 175.00 | 172.24 | 174.30 | 173.20 | 1.25% | 2,993 |
| Nov 18, 2025 | 172.04 | 172.42 | 171.38 | 172.14 | 171.05 | 0.48% | 4,409 |
| Nov 17, 2025 | 168.92 | 171.80 | 168.34 | 171.32 | 170.23 | 1.85% | 5,395 |
| Nov 14, 2025 | 167.62 | 168.32 | 166.52 | 168.20 | 167.13 | 0.43% | 4,584 |
| Nov 13, 2025 | 167.52 | 168.40 | 166.56 | 167.48 | 166.42 | -0.11% | 6,485 |
| Nov 12, 2025 | 167.50 | 167.94 | 166.76 | 167.66 | 166.60 | 1.66% | 4,455 |
| Nov 11, 2025 | 163.02 | 164.92 | 162.74 | 164.92 | 163.87 | 1.97% | 1,609 |
| Nov 10, 2025 | 160.64 | 162.18 | 160.40 | 161.74 | 160.72 | -0.05% | 3,119 |
| Nov 7, 2025 | 162.48 | 162.48 | 161.00 | 161.82 | 160.79 | 0.29% | 2,521 |
| Nov 6, 2025 | 161.10 | 162.56 | 160.98 | 161.36 | 160.34 | -0.62% | 5,231 |
| Nov 5, 2025 | 162.70 | 163.16 | 162.06 | 162.36 | 161.33 | -0.31% | 1,033 |
| Nov 4, 2025 | 161.48 | 163.32 | 161.26 | 162.86 | 161.83 | -0.10% | 5,418 |
| Nov 3, 2025 | 164.68 | 164.68 | 162.82 | 163.02 | 161.99 | -0.18% | 1,788 |
| Oct 31, 2025 | 162.72 | 163.80 | 162.14 | 163.32 | 162.29 | -0.01% | 3,518 |
| Oct 30, 2025 | 160.54 | 163.54 | 160.44 | 163.34 | 162.30 | 2.34% | 8,221 |
| Oct 29, 2025 | 159.88 | 160.66 | 158.56 | 159.60 | 158.59 | -0.68% | 5,865 |
| Oct 28, 2025 | 163.10 | 163.60 | 160.40 | 160.70 | 159.68 | -1.58% | 4,074 |
| Oct 27, 2025 | 163.98 | 163.98 | 162.30 | 163.28 | 162.25 | -0.33% | 1,937 |
| Oct 24, 2025 | 165.32 | 166.18 | 163.50 | 163.82 | 162.78 | -1.02% | 1,222 |
| Oct 23, 2025 | 166.24 | 166.84 | 165.48 | 165.50 | 164.45 | -0.52% | 3,256 |
| Oct 22, 2025 | 165.56 | 166.48 | 165.28 | 166.36 | 165.31 | 0.18% | 4,887 |
| Oct 21, 2025 | 165.90 | 166.60 | 165.26 | 166.06 | 165.01 | 0.47% | 6,727 |
| Oct 20, 2025 | 165.90 | 166.50 | 165.28 | 165.28 | 164.23 | -0.13% | 2,472 |
| Oct 17, 2025 | 162.78 | 165.78 | 162.78 | 165.50 | 164.45 | 0.32% | 4,970 |
| Oct 16, 2025 | 163.54 | 165.00 | 163.54 | 164.98 | 163.93 | 0.62% | 2,020 |
| Oct 15, 2025 | 164.26 | 166.26 | 162.66 | 163.96 | 162.92 | 1.40% | 5,956 |
| Oct 14, 2025 | 164.42 | 169.62 | 161.14 | 161.70 | 160.68 | -1.77% | 11,058 |