Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 191.26
+0.84 (0.44%)
At close: Jan 30, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 190.02 | 191.26 | 189.00 | 191.26 | 191.26 | 0.44% | 565 |
| Jan 29, 2026 | 188.86 | 192.02 | 188.86 | 190.42 | 190.42 | 0.03% | 588 |
| Jan 28, 2026 | 189.00 | 190.78 | 187.04 | 190.36 | 190.36 | 1.57% | 523 |
| Jan 27, 2026 | 185.20 | 188.58 | 184.50 | 187.42 | 187.42 | 0.66% | 604 |
| Jan 26, 2026 | 187.00 | 187.12 | 185.08 | 186.20 | 186.20 | 0.52% | 246 |
| Jan 23, 2026 | 185.00 | 186.78 | 185.00 | 185.24 | 185.24 | -0.90% | 483 |
| Jan 22, 2026 | 185.42 | 187.24 | 185.00 | 186.92 | 186.92 | 1.30% | 159 |
| Jan 21, 2026 | 184.12 | 186.48 | 178.32 | 184.52 | 184.52 | 0.74% | 1,069 |
| Jan 20, 2026 | 187.00 | 187.00 | 183.16 | 183.16 | 183.16 | -1.03% | 199 |
| Jan 19, 2026 | 187.20 | 188.88 | 185.06 | 185.06 | 185.06 | -1.78% | 227 |
| Jan 16, 2026 | 188.02 | 189.58 | 187.80 | 188.42 | 188.42 | -0.31% | 824 |
| Jan 15, 2026 | 187.42 | 189.36 | 186.26 | 189.00 | 189.00 | 2.06% | 602 |
| Jan 14, 2026 | 182.50 | 185.18 | 182.50 | 185.18 | 185.18 | 1.06% | 571 |
| Jan 13, 2026 | 179.20 | 183.38 | 179.08 | 183.24 | 183.24 | 3.04% | 584 |
| Jan 12, 2026 | 176.30 | 177.84 | 174.60 | 177.84 | 177.84 | -0.12% | 396 |
| Jan 9, 2026 | 176.30 | 178.06 | 176.10 | 178.06 | 178.06 | -0.10% | 382 |
| Jan 8, 2026 | 176.50 | 178.24 | 176.50 | 178.24 | 178.24 | 0.38% | 187 |
| Jan 7, 2026 | 175.04 | 177.56 | 174.26 | 177.56 | 177.56 | 0.82% | 880 |
| Jan 6, 2026 | 173.76 | 176.12 | 173.50 | 176.12 | 176.12 | 1.57% | 455 |
| Jan 5, 2026 | 178.30 | 178.30 | 172.40 | 173.40 | 173.40 | -1.76% | 967 |
| Jan 2, 2026 | 177.00 | 177.12 | 173.72 | 176.50 | 176.50 | -0.16% | 661 |
| Dec 30, 2025 | 177.10 | 177.10 | 176.74 | 176.78 | 176.78 | 0.10% | 161 |
| Dec 29, 2025 | 175.72 | 177.32 | 175.72 | 176.60 | 176.60 | 1.40% | 232 |
| Dec 23, 2025 | 175.62 | 175.62 | 173.24 | 174.16 | 174.16 | -1.63% | 221 |
| Dec 22, 2025 | 177.12 | 177.12 | 174.44 | 177.04 | 177.04 | 0.02% | 744 |
| Dec 19, 2025 | 177.00 | 178.12 | 177.00 | 177.00 | 177.00 | -1.61% | 187 |
| Dec 18, 2025 | 178.34 | 179.90 | 178.34 | 179.90 | 179.90 | 0.54% | 200 |
| Dec 17, 2025 | 178.44 | 179.58 | 178.10 | 178.94 | 178.94 | 0.42% | 598 |
| Dec 16, 2025 | 181.10 | 183.20 | 177.60 | 178.20 | 178.20 | -1.98% | 688 |
| Dec 15, 2025 | 179.04 | 182.00 | 179.04 | 181.80 | 181.80 | 0.61% | 1,592 |
| Dec 12, 2025 | 178.02 | 180.70 | 178.02 | 180.70 | 180.70 | 0.83% | 802 |
| Dec 11, 2025 | 175.40 | 180.08 | 175.40 | 179.22 | 179.22 | 1.76% | 579 |
| Dec 10, 2025 | 171.00 | 176.12 | 171.00 | 176.12 | 176.12 | 1.76% | 877 |
| Dec 9, 2025 | 172.26 | 176.74 | 172.26 | 173.08 | 173.08 | -0.61% | 296 |
| Dec 8, 2025 | 172.00 | 175.02 | 172.00 | 174.14 | 174.14 | 0.18% | 363 |
| Dec 5, 2025 | 172.62 | 174.34 | 172.62 | 173.82 | 173.82 | 0.18% | 210 |
| Dec 4, 2025 | 175.50 | 176.54 | 173.50 | 173.50 | 173.50 | -1.38% | 169 |
| Dec 3, 2025 | 175.44 | 176.98 | 175.30 | 175.92 | 175.92 | 0.53% | 308 |
| Dec 2, 2025 | 176.00 | 177.48 | 175.00 | 175.00 | 175.00 | -1.23% | 330 |
| 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 |