Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 148.52
+1.20 (0.81%)
At close: Aug 8, 2025, 10:00 PM CET
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 146.80 | 147.40 | 146.70 | 147.18 | - | 0.63% | 503 |
| Aug 7, 2025 | 146.22 | 147.32 | 145.90 | 146.26 | - | -0.72% | 2,487 |
| Aug 6, 2025 | 147.70 | 147.88 | 145.98 | 147.32 | - | 0.20% | 3,514 |
| Aug 5, 2025 | 147.42 | 148.48 | 146.84 | 147.02 | - | 0.57% | 4,387 |
| Aug 4, 2025 | 144.78 | 146.18 | 144.02 | 146.18 | - | 1.80% | 1,828 |
| Aug 1, 2025 | 144.24 | 144.54 | 142.70 | 143.60 | - | -1.28% | 6,894 |
| Jul 31, 2025 | 145.78 | 146.08 | 144.88 | 145.46 | - | -0.42% | 4,811 |
| Jul 30, 2025 | 145.60 | 146.92 | 145.16 | 146.08 | - | 0.26% | 1,312 |
| Jul 29, 2025 | 144.34 | 146.00 | 143.42 | 145.70 | - | 1.19% | 3,119 |
| Jul 28, 2025 | 143.56 | 144.28 | 143.00 | 143.98 | - | 0.56% | 2,629 |
| Jul 25, 2025 | 143.80 | 144.82 | 143.12 | 143.18 | - | -0.39% | 2,014 |
| Jul 24, 2025 | 143.78 | 144.36 | 143.28 | 143.74 | - | 1.08% | 3,649 |
| Jul 23, 2025 | 143.00 | 144.20 | 141.98 | 142.20 | - | 0.34% | 3,243 |
| Jul 22, 2025 | 140.50 | 142.92 | 140.14 | 141.72 | - | 0.85% | 3,222 |
| Jul 21, 2025 | 140.80 | 140.94 | 139.84 | 140.52 | - | -0.52% | 4,097 |
| Jul 18, 2025 | 140.68 | 141.46 | 139.86 | 141.26 | - | 0.53% | 3,861 |
| Jul 17, 2025 | 140.66 | 142.66 | 140.24 | 140.52 | - | 5.26% | 5,453 |
| Jul 16, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | - | - | 7,901 |
| Jul 15, 2025 | 134.76 | 134.80 | 133.50 | 133.50 | - | -0.30% | 2,897 |
| Jul 14, 2025 | 134.18 | 134.80 | 133.40 | 133.90 | - | 0.40% | 2,952 |
| Jul 11, 2025 | 135.34 | 135.34 | 132.82 | 133.36 | - | -1.64% | 2,894 |
| Jul 10, 2025 | 133.14 | 136.12 | 133.02 | 135.58 | - | 2.08% | 2,499 |
| Jul 9, 2025 | 133.22 | 133.64 | 132.74 | 132.82 | - | -0.45% | 2,782 |
| Jul 8, 2025 | 132.36 | 134.00 | 131.86 | 133.42 | - | 0.53% | 1,546 |
| Jul 7, 2025 | 133.10 | 133.28 | 132.20 | 132.72 | - | 0.18% | 9,253 |
| Jul 4, 2025 | 131.92 | 132.70 | 131.78 | 132.48 | - | -0.03% | 1,124 |
| Jul 3, 2025 | 132.02 | 132.72 | 131.76 | 132.52 | - | 0.14% | 1,274 |
| Jul 2, 2025 | 132.68 | 133.26 | 131.80 | 132.34 | - | 1.63% | 3,147 |
| Jul 1, 2025 | 130.22 | 130.22 | 130.22 | 130.22 | - | - | 3,694 |
| Jun 30, 2025 | 130.22 | 130.22 | 130.22 | 130.22 | - | - | 3,172 |
| Jun 27, 2025 | 130.02 | 130.36 | 129.12 | 130.22 | - | -0.08% | 2,140 |
| Jun 26, 2025 | 130.46 | 130.66 | 130.00 | 130.32 | - | -0.66% | 4,067 |
| Jun 25, 2025 | 131.00 | 131.40 | 130.10 | 131.18 | - | 0.54% | 3,116 |
| Jun 24, 2025 | 130.34 | 130.92 | 130.18 | 130.48 | - | 0.11% | 3,749 |
| Jun 23, 2025 | 130.84 | 131.70 | 130.06 | 130.34 | - | 0.42% | 2,224 |
| Jun 20, 2025 | 130.90 | 131.64 | 129.80 | 129.80 | - | -1.95% | 3,714 |
| Jun 19, 2025 | 130.00 | 132.38 | 130.00 | 132.38 | - | 0.65% | 285 |
| Jun 18, 2025 | 132.54 | 133.72 | 131.00 | 131.52 | - | -1.45% | 3,091 |
| Jun 17, 2025 | 133.92 | 134.16 | 133.14 | 133.46 | - | -0.22% | 5,096 |
| Jun 16, 2025 | 136.24 | 136.24 | 133.68 | 133.76 | - | -1.66% | 4,304 |
| Jun 13, 2025 | 135.34 | 136.88 | 135.02 | 136.02 | - | 0.96% | 2,873 |
| Jun 12, 2025 | 135.08 | 135.08 | 133.76 | 134.72 | - | -0.72% | 4,026 |
| Jun 11, 2025 | 137.28 | 137.30 | 135.54 | 135.70 | - | -0.98% | 3,160 |
| Jun 10, 2025 | 136.38 | 137.04 | 135.58 | 137.04 | - | 0.65% | 2,236 |
| Jun 9, 2025 | 135.52 | 136.48 | 135.48 | 136.16 | - | 0.24% | 1,011 |
| Jun 6, 2025 | 134.62 | 136.68 | 134.30 | 135.84 | - | 1.15% | 2,070 |
| Jun 5, 2025 | 134.42 | 134.80 | 133.00 | 134.30 | - | -0.07% | 2,850 |
| Jun 4, 2025 | 135.70 | 135.96 | 134.12 | 134.40 | - | -1.19% | 2,053 |
| Jun 3, 2025 | 136.18 | 136.40 | 135.34 | 136.02 | - | 0.98% | 1,430 |
| Jun 2, 2025 | 136.26 | 136.26 | 133.22 | 134.70 | - | -1.03% | 7,391 |