Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 161.74
+0.38 (0.24%)
At close: Nov 10, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 161.50 | 162.22 | 160.50 | 162.22 | 162.22 | 0.62% | 2,898 |
| Nov 7, 2025 | 162.08 | 162.40 | 161.00 | 161.22 | 161.22 | 0.07% | 2,973 |
| Nov 6, 2025 | 161.52 | 162.10 | 161.10 | 161.10 | 161.10 | -0.43% | 2,316 |
| Nov 5, 2025 | 162.48 | 162.76 | 161.80 | 161.80 | 161.80 | -0.76% | 383 |
| Nov 4, 2025 | 162.20 | 163.04 | 161.72 | 163.04 | 163.04 | 0.54% | 1,365 |
| Nov 3, 2025 | 162.56 | 164.08 | 162.16 | 162.16 | 162.16 | -1.35% | 1,565 |
| Oct 31, 2025 | 163.18 | 164.38 | 162.16 | 164.38 | 164.38 | 0.74% | 1,402 |
| Oct 30, 2025 | 161.00 | 163.38 | 160.90 | 163.18 | 163.18 | 2.56% | - |
| Oct 29, 2025 | 159.00 | 160.86 | 158.50 | 159.10 | 159.10 | -0.66% | 4,169 |
| Oct 28, 2025 | 162.58 | 163.40 | 160.16 | 160.16 | 160.16 | -1.98% | 3,220 |
| Oct 27, 2025 | 165.00 | 165.00 | 162.50 | 163.40 | 163.40 | -0.40% | 2,788 |
| Oct 24, 2025 | 165.44 | 165.80 | 164.06 | 164.06 | 164.06 | -0.67% | 2,548 |
| Oct 23, 2025 | 165.76 | 166.50 | 165.00 | 165.16 | 165.16 | -1.09% | 1,228 |
| Oct 22, 2025 | 165.70 | 166.98 | 165.02 | 166.98 | 166.98 | 0.25% | 3,878 |
| Oct 21, 2025 | 165.92 | 166.98 | 164.72 | 166.56 | 166.56 | 0.20% | 4,012 |
| Oct 20, 2025 | 165.00 | 166.22 | 165.00 | 166.22 | 166.22 | 0.57% | 7,604 |
| Oct 17, 2025 | 162.60 | 165.88 | 162.02 | 165.28 | 165.28 | 0.43% | 6,047 |
| Oct 16, 2025 | 163.18 | 164.58 | 163.18 | 164.58 | 164.58 | -0.78% | 1,272 |
| Oct 15, 2025 | 163.36 | 165.88 | 163.24 | 165.88 | 165.88 | 2.36% | 2,094 |
| Oct 14, 2025 | 162.94 | 168.00 | 161.56 | 162.06 | 162.06 | -1.69% | 1,741 |
| Oct 13, 2025 | 165.00 | 165.00 | 162.88 | 164.84 | 164.84 | 0.01% | - |
| Oct 10, 2025 | 165.88 | 165.88 | 163.80 | 164.82 | 164.82 | 0.04% | 11,824 |
| Oct 9, 2025 | 162.00 | 165.14 | 162.00 | 164.76 | 164.76 | 0.68% | 11,355 |
| Oct 8, 2025 | 162.44 | 163.64 | 162.20 | 163.64 | 163.64 | 1.00% | 2,635 |
| Oct 7, 2025 | 160.26 | 162.02 | 156.98 | 162.02 | 162.02 | 0.82% | 5,362 |
| Oct 6, 2025 | 160.50 | 162.00 | 160.50 | 160.70 | 160.70 | -0.25% | 4,523 |
| Oct 3, 2025 | 158.70 | 161.10 | 158.70 | 161.10 | 161.10 | 1.70% | 6,448 |
| Oct 2, 2025 | 158.00 | 158.50 | 157.60 | 158.40 | 158.40 | 0.84% | 3,233 |
| Oct 1, 2025 | 156.50 | 158.04 | 156.22 | 157.08 | 157.08 | -0.76% | 5,165 |
| Sep 30, 2025 | 154.42 | 158.28 | 153.94 | 158.28 | 158.28 | 2.75% | 5,192 |
| Sep 29, 2025 | 154.00 | 154.40 | 152.98 | 154.04 | 154.04 | 0.64% | 4,358 |
| Sep 26, 2025 | 152.08 | 153.06 | 152.08 | 153.06 | 153.06 | 1.02% | 2,405 |
| Sep 25, 2025 | 150.42 | 152.16 | 150.42 | 151.52 | 151.52 | 0.84% | 2,964 |
| Sep 24, 2025 | 149.70 | 150.64 | 149.62 | 150.26 | 150.26 | 0.08% | 3,932 |
| Sep 23, 2025 | 148.34 | 150.14 | 148.32 | 150.14 | 150.14 | 0.40% | 5,938 |
| Sep 22, 2025 | 150.52 | 150.52 | 148.70 | 149.54 | 149.54 | 0.35% | 2,862 |
| Sep 19, 2025 | 148.52 | 149.02 | 148.00 | 149.02 | 149.02 | 0.30% | 6,799 |
| Sep 18, 2025 | 150.40 | 150.40 | 148.58 | 148.58 | 148.58 | -1.17% | 4,583 |
| Sep 17, 2025 | 149.00 | 150.34 | 148.76 | 150.34 | 150.34 | 1.24% | 3,557 |
| Sep 16, 2025 | 150.06 | 150.06 | 148.50 | 148.50 | 148.50 | -1.46% | 3,190 |
| Sep 15, 2025 | 151.00 | 151.58 | 150.32 | 150.70 | 150.70 | -1.05% | 3,314 |
| Sep 12, 2025 | 151.72 | 152.54 | 151.10 | 152.30 | 152.30 | 0.04% | 1,831 |
| Sep 11, 2025 | 150.00 | 152.24 | 149.96 | 152.24 | 152.24 | 1.89% | 1,814 |
| Sep 10, 2025 | 150.36 | 151.70 | 149.40 | 149.42 | 149.42 | -0.70% | 3,269 |
| Sep 9, 2025 | 150.84 | 150.84 | 150.48 | 150.48 | 150.48 | -0.32% | 1,482 |
| Sep 8, 2025 | 152.50 | 152.50 | 150.94 | 150.96 | 150.96 | -1.06% | 8,302 |
| Sep 5, 2025 | 152.60 | 152.60 | 151.16 | 152.58 | 152.58 | -0.40% | 2,402 |
| Sep 4, 2025 | 152.02 | 153.20 | 151.94 | 153.20 | 153.20 | 1.15% | 2,024 |
| Sep 3, 2025 | 152.34 | 152.82 | 151.46 | 151.46 | 151.46 | -0.66% | 1,527 |
| Sep 2, 2025 | 150.86 | 152.46 | 150.44 | 152.46 | 152.46 | 0.55% | 8,724 |