Skip to main content
logo
Johnson & Johnson (ETR:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
175.22
-0.80 (-0.45%)
Jan 12, 2026, 11:17 AM CET

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 2026175.16175.16175.06175.06--0.55%1,556
Jan 9, 2026176.56177.40175.90176.02176.02-1.00%1,555
Jan 8, 2026177.68179.00176.96177.80177.800.07%4,181
Jan 7, 2026175.22178.00174.68177.68177.680.84%2,811
Jan 6, 2026173.76176.54173.56176.20176.202.04%2,388
Jan 5, 2026176.34177.22172.22172.68172.68-1.88%6,575
Jan 2, 2026176.20176.56173.90175.98175.98-0.41%3,899
Dec 30, 2025176.70176.70176.16176.70176.70-0.29%2,549
Dec 29, 2025175.80177.58175.68177.22177.221.28%2,379
Dec 23, 2025176.16176.16172.94174.98174.98-0.55%16,393
Dec 22, 2025176.10176.26174.94175.94175.94-1.31%1,876
Dec 19, 2025177.56178.28176.80178.28178.28-0.41%1,387
Dec 18, 2025178.80180.04178.36179.02179.020.17%2,801
Dec 17, 2025178.66179.16177.74178.72178.72-0.08%3,108
Dec 16, 2025183.96183.96178.86178.86178.86-1.70%1,365
Dec 15, 2025180.52182.10178.58181.96181.961.03%3,976
Dec 12, 2025179.54180.10179.08180.10180.100.38%2,196
Dec 11, 2025176.36179.52176.26179.42179.422.53%5,165
Dec 10, 2025172.80175.14171.86175.00175.000.46%4,218
Dec 9, 2025173.70176.60172.92174.20174.20-0.29%2,618
Dec 8, 2025173.28174.70172.86174.70174.700.55%1,798
Dec 5, 2025173.24174.64172.38173.74173.74-0.09%2,572
Dec 4, 2025175.20177.30173.82173.90173.90-1.38%1,291
Dec 3, 2025176.78177.28175.68176.34176.340.12%1,442
Dec 2, 2025176.80177.04175.64176.12176.12-0.86%2,758
Dec 1, 2025178.70178.96177.12177.64177.640.55%3,700
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