Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 175.84
-2.18 (-1.22%)
At close: Nov 28, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 177.00 | 178.76 | 176.34 | 177.18 | 177.18 | 0.76% | 468 |
| Nov 28, 2025 | 177.70 | 179.94 | 175.84 | 175.84 | 175.84 | -1.22% | 1,048 |
| Nov 27, 2025 | 178.12 | 180.12 | 177.94 | 178.02 | 178.02 | -0.12% | 176 |
| Nov 26, 2025 | 177.42 | 178.64 | 177.42 | 178.24 | 178.24 | -0.54% | 160 |
| Nov 25, 2025 | 176.68 | 179.22 | 176.68 | 179.20 | 179.20 | 0.58% | 340 |
| Nov 24, 2025 | 176.00 | 178.66 | 176.00 | 178.16 | 177.04 | -0.01% | 633 |
| Nov 21, 2025 | 175.02 | 178.60 | 175.02 | 178.18 | 177.05 | 1.40% | 765 |
| Nov 20, 2025 | 177.00 | 177.00 | 175.02 | 175.72 | 174.61 | 0.31% | 728 |
| Nov 19, 2025 | 172.94 | 175.42 | 171.62 | 175.18 | 174.07 | 1.73% | 642 |
| Nov 18, 2025 | 172.72 | 172.72 | 170.86 | 172.20 | 171.11 | 0.38% | 469 |
| Nov 17, 2025 | 168.00 | 172.88 | 168.00 | 171.54 | 170.46 | 2.03% | 1,227 |
| Nov 14, 2025 | 166.70 | 168.12 | 166.70 | 168.12 | 167.06 | 0.33% | 314 |
| Nov 13, 2025 | 167.74 | 168.40 | 167.12 | 167.56 | 166.50 | -0.65% | 264 |
| Nov 12, 2025 | 167.60 | 168.66 | 167.00 | 168.66 | 167.60 | 1.20% | 673 |
| Nov 11, 2025 | 162.86 | 166.66 | 162.78 | 166.66 | 165.61 | 2.74% | 366 |
| Nov 10, 2025 | 161.50 | 162.22 | 160.50 | 162.22 | 161.20 | 0.62% | 568 |
| Nov 7, 2025 | 162.08 | 162.40 | 161.00 | 161.22 | 160.20 | 0.07% | 385 |
| Nov 6, 2025 | 161.52 | 162.10 | 161.10 | 161.10 | 160.08 | -0.43% | 236 |
| Nov 5, 2025 | 162.48 | 162.76 | 161.80 | 161.80 | 160.78 | -0.76% | 77 |
| Nov 4, 2025 | 162.20 | 163.04 | 161.72 | 163.04 | 162.01 | 0.54% | 168 |
| Nov 3, 2025 | 162.56 | 164.08 | 162.16 | 162.16 | 161.14 | -1.35% | 352 |
| Oct 31, 2025 | 163.18 | 164.38 | 162.16 | 164.38 | 163.34 | 0.74% | 73 |
| Oct 30, 2025 | 161.00 | 163.38 | 160.90 | 163.18 | 162.15 | 2.56% | 118 |
| Oct 29, 2025 | 159.00 | 160.86 | 158.50 | 159.10 | 158.10 | -0.66% | 1,225 |
| Oct 28, 2025 | 162.58 | 163.40 | 160.16 | 160.16 | 159.15 | -1.98% | 334 |
| Oct 27, 2025 | 165.00 | 165.00 | 162.50 | 163.40 | 162.37 | -0.40% | 249 |
| Oct 24, 2025 | 165.44 | 165.80 | 164.06 | 164.06 | 163.02 | -0.67% | 81 |
| Oct 23, 2025 | 165.76 | 166.50 | 165.00 | 165.16 | 164.12 | -1.09% | 333 |
| Oct 22, 2025 | 165.70 | 166.98 | 165.02 | 166.98 | 165.93 | 0.25% | 3,273 |
| Oct 21, 2025 | 165.92 | 166.98 | 164.72 | 166.56 | 165.51 | 0.20% | 528 |
| Oct 20, 2025 | 165.00 | 166.22 | 165.00 | 166.22 | 165.17 | 0.57% | 465 |
| Oct 17, 2025 | 162.60 | 165.88 | 162.02 | 165.28 | 164.24 | 0.43% | 696 |
| Oct 16, 2025 | 163.18 | 164.58 | 163.18 | 164.58 | 163.54 | -0.78% | 155 |
| Oct 15, 2025 | 163.36 | 165.88 | 163.24 | 165.88 | 164.83 | 2.36% | 163 |
| Oct 14, 2025 | 162.94 | 168.00 | 161.56 | 162.06 | 161.04 | -1.69% | 946 |
| Oct 13, 2025 | 165.00 | 165.00 | 162.88 | 164.84 | 163.80 | 0.01% | 696 |
| Oct 10, 2025 | 165.88 | 165.88 | 163.80 | 164.82 | 163.78 | 0.04% | 4,088 |
| Oct 9, 2025 | 162.00 | 165.14 | 162.00 | 164.76 | 163.72 | 0.68% | 247 |
| Oct 8, 2025 | 162.44 | 163.64 | 162.20 | 163.64 | 162.61 | 1.00% | 146 |
| Oct 7, 2025 | 160.26 | 162.02 | 156.98 | 162.02 | 161.00 | 0.82% | 686 |
| Oct 6, 2025 | 160.50 | 162.00 | 160.50 | 160.70 | 159.69 | -0.25% | 348 |
| Oct 3, 2025 | 158.70 | 161.10 | 158.70 | 161.10 | 160.08 | 1.70% | 360 |
| Oct 2, 2025 | 158.00 | 158.50 | 157.60 | 158.40 | 157.40 | 0.84% | 387 |
| Oct 1, 2025 | 156.50 | 158.04 | 156.22 | 157.08 | 156.09 | -0.76% | 147 |
| Sep 30, 2025 | 154.42 | 158.28 | 153.94 | 158.28 | 157.28 | 2.75% | 297 |
| Sep 29, 2025 | 154.00 | 154.40 | 152.98 | 154.04 | 153.07 | 0.64% | 233 |
| Sep 26, 2025 | 152.08 | 153.06 | 152.08 | 153.06 | 152.09 | 1.02% | 286 |
| Sep 25, 2025 | 150.42 | 152.16 | 150.42 | 151.52 | 150.56 | 0.84% | 685 |
| Sep 24, 2025 | 149.70 | 150.64 | 149.62 | 150.26 | 149.31 | 0.08% | 245 |
| Sep 23, 2025 | 148.34 | 150.14 | 148.32 | 150.14 | 149.19 | 0.40% | 317 |