Johnson & Johnson (FRA:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
165.68
+0.40 (0.24%)
Last updated: Oct 21, 2025, 4:15 PM CET

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025165.92166.98164.72166.56166.560.20%528
Oct 20, 2025165.00166.22165.00166.22166.220.57%465
Oct 17, 2025162.60165.88162.02165.28165.280.43%696
Oct 16, 2025163.18164.58163.18164.58164.58-0.78%155
Oct 15, 2025163.36165.88163.24165.88165.882.36%163
Oct 14, 2025162.94168.00161.56162.06162.06-1.69%946
Oct 13, 2025165.00165.00162.88164.84164.840.01%696
Oct 10, 2025165.88165.88163.80164.82164.820.04%4,088
Oct 9, 2025162.00165.14162.00164.76164.760.68%247
Oct 8, 2025162.44163.64162.20163.64163.641.00%146
Oct 7, 2025160.26162.02156.98162.02162.020.82%686
Oct 6, 2025160.50162.00160.50160.70160.70-0.25%348
Oct 3, 2025158.70161.10158.70161.10161.101.70%360
Oct 2, 2025158.00158.50157.60158.40158.400.84%387
Oct 1, 2025156.50158.04156.22157.08157.08-0.76%147
Sep 30, 2025154.42158.28153.94158.28158.282.75%297
Sep 29, 2025154.00154.40152.98154.04154.040.64%233
Sep 26, 2025152.08153.06152.08153.06153.061.02%286
Sep 25, 2025150.42152.16150.42151.52151.520.84%2,964
Sep 24, 2025149.70150.64149.62150.26150.260.08%245
Sep 23, 2025148.34150.14148.32150.14150.140.40%317
Sep 22, 2025150.52150.52148.70149.54149.540.35%800
Sep 19, 2025148.52149.02148.00149.02149.020.30%780
Sep 18, 2025150.40150.40148.58148.58148.58-1.17%610
Sep 17, 2025149.00150.34148.76150.34150.341.24%198
Sep 16, 2025150.06150.06148.50148.50148.50-1.46%85
Sep 15, 2025151.00151.58150.32150.70150.70-1.05%536
Sep 12, 2025151.72152.54151.10152.30152.300.04%526
Sep 11, 2025150.00152.24149.96152.24152.241.89%400
Sep 10, 2025150.36151.70149.40149.42149.42-0.70%269
Sep 9, 2025150.84150.84150.48150.48150.48-0.32%300
Sep 8, 2025152.50152.50150.94150.96150.96-1.06%62
Sep 5, 2025152.60152.60151.16152.58152.58-0.40%86
Sep 4, 2025152.02153.20151.94153.20153.201.15%83
Sep 3, 2025152.34152.82151.46151.46151.46-0.66%140
Sep 2, 2025150.86152.46150.44152.46152.460.55%225
Sep 1, 2025151.00151.62150.58151.62151.620.45%357
Aug 29, 2025149.66150.94149.44150.94150.940.21%354
Aug 28, 2025151.50152.00150.20150.62150.62-1.53%227
Aug 27, 2025151.00152.96151.00152.96152.961.07%1
Aug 26, 2025151.74152.56151.34151.34151.34-0.90%69
Aug 25, 2025153.00153.68152.72152.72151.420.01%291
Aug 22, 2025154.14155.56152.66152.70151.59-0.82%6,055
Aug 21, 2025153.10153.96152.48153.96152.840.27%5,275
Aug 20, 2025152.40154.22151.98153.54152.420.68%4,760
Aug 19, 2025150.36152.50150.12152.50151.390.46%7,253
Aug 18, 2025151.58151.96150.40151.80150.701.17%5,786
Aug 15, 2025149.42150.60149.42150.04148.95-0.01%4,698
Aug 14, 2025149.26150.06148.54150.06148.971.49%3,265
Aug 13, 2025147.96148.54147.68147.86146.790.42%3,000