Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 156.04
+2.20 (1.43%)
At close: Sep 30, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 154.42 | 158.28 | 153.94 | 158.28 | 158.28 | 3.41% | 297 |
| Sep 29, 2025 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - | 233 |
| Sep 26, 2025 | 152.08 | 153.06 | 152.08 | 153.06 | 153.06 | 1.02% | 286 |
| Sep 25, 2025 | 150.42 | 152.16 | 150.42 | 151.52 | 151.52 | 0.84% | 685 |
| Sep 24, 2025 | 149.70 | 150.64 | 149.62 | 150.26 | 150.26 | 0.08% | 245 |
| Sep 23, 2025 | 148.34 | 150.14 | 148.32 | 150.14 | 150.14 | 0.40% | 317 |
| Sep 22, 2025 | 150.52 | 150.52 | 148.70 | 149.54 | 149.54 | 0.35% | 800 |
| Sep 19, 2025 | 148.52 | 149.02 | 148.00 | 149.02 | 149.02 | 0.30% | 780 |
| Sep 18, 2025 | 150.40 | 150.40 | 148.58 | 148.58 | 148.58 | -1.17% | 610 |
| Sep 17, 2025 | 149.00 | 150.34 | 148.76 | 150.34 | 150.34 | 1.24% | 198 |
| Sep 16, 2025 | 150.06 | 150.06 | 148.50 | 148.50 | 148.50 | -1.46% | 85 |
| Sep 15, 2025 | 151.00 | 151.58 | 150.32 | 150.70 | 150.70 | -1.05% | 536 |
| Sep 12, 2025 | 151.72 | 152.54 | 151.10 | 152.30 | 152.30 | 0.04% | 526 |
| Sep 11, 2025 | 150.00 | 152.24 | 149.96 | 152.24 | 152.24 | 1.89% | 400 |
| Sep 10, 2025 | 150.36 | 151.70 | 149.40 | 149.42 | 149.42 | -0.70% | 269 |
| Sep 9, 2025 | 150.84 | 150.84 | 150.48 | 150.48 | 150.48 | -0.32% | 300 |
| Sep 8, 2025 | 152.50 | 152.50 | 150.94 | 150.96 | 150.96 | -1.06% | 62 |
| Sep 5, 2025 | 152.60 | 152.60 | 151.16 | 152.58 | 152.58 | -0.40% | 86 |
| Sep 4, 2025 | 152.02 | 153.20 | 151.94 | 153.20 | 153.20 | 1.15% | 83 |
| Sep 3, 2025 | 152.34 | 152.82 | 151.46 | 151.46 | 151.46 | -0.66% | 140 |
| Sep 2, 2025 | 150.86 | 152.46 | 150.44 | 152.46 | 152.46 | 0.55% | 225 |
| Sep 1, 2025 | 151.00 | 151.62 | 150.58 | 151.62 | 151.62 | 0.45% | 357 |
| Aug 29, 2025 | 149.66 | 150.94 | 149.44 | 150.94 | 150.94 | 0.21% | 354 |
| Aug 28, 2025 | 151.50 | 152.00 | 150.20 | 150.62 | 150.62 | -1.53% | 227 |
| Aug 27, 2025 | 151.00 | 152.96 | 151.00 | 152.96 | 152.96 | 1.07% | 1 |
| Aug 26, 2025 | 151.74 | 152.56 | 151.34 | 151.34 | 151.34 | -0.90% | 69 |
| Aug 25, 2025 | 153.00 | 153.68 | 152.72 | 152.72 | 151.42 | 0.01% | 291 |
| Aug 22, 2025 | 154.14 | 155.56 | 152.66 | 152.70 | 151.59 | -0.82% | 6,055 |
| Aug 21, 2025 | 153.10 | 153.96 | 152.48 | 153.96 | 152.84 | 0.27% | 5,275 |
| Aug 20, 2025 | 152.40 | 154.22 | 151.98 | 153.54 | 152.42 | 0.68% | 4,760 |
| Aug 19, 2025 | 150.36 | 152.50 | 150.12 | 152.50 | 151.39 | 0.46% | 7,253 |
| Aug 18, 2025 | 151.58 | 151.96 | 150.40 | 151.80 | 150.70 | 1.17% | 5,786 |
| Aug 15, 2025 | 149.42 | 150.60 | 149.42 | 150.04 | 148.95 | -0.01% | 4,698 |
| Aug 14, 2025 | 149.26 | 150.06 | 148.54 | 150.06 | 148.97 | 1.49% | 3,265 |
| Aug 13, 2025 | 147.96 | 148.54 | 147.68 | 147.86 | 146.79 | 0.42% | 3,000 |
| Aug 12, 2025 | 150.60 | 150.60 | 147.24 | 147.24 | 146.17 | -1.71% | 2,927 |
| Aug 11, 2025 | 148.00 | 149.90 | 148.00 | 149.80 | 148.71 | 0.81% | 8,480 |
| Aug 8, 2025 | 146.66 | 148.60 | 146.48 | 148.60 | 147.52 | 1.27% | 5,948 |
| Aug 7, 2025 | 145.80 | 147.20 | 145.50 | 146.74 | 145.67 | -0.26% | 3,909 |
| Aug 6, 2025 | 147.22 | 148.36 | 146.16 | 147.12 | 146.05 | 0.05% | 5,965 |
| Aug 5, 2025 | 148.00 | 148.48 | 146.76 | 147.04 | 145.97 | 0.03% | 7,781 |
| Aug 4, 2025 | 145.00 | 147.00 | 144.38 | 147.00 | 145.93 | 2.58% | 6,701 |
| Aug 1, 2025 | 143.08 | 144.18 | 142.94 | 143.30 | 142.26 | -1.85% | - |
| Jul 31, 2025 | 145.50 | 146.00 | 144.92 | 146.00 | 144.94 | -0.30% | 4,629 |
| Jul 30, 2025 | 145.02 | 146.44 | 144.86 | 146.44 | 145.38 | 0.62% | 2,250 |
| Jul 29, 2025 | 143.44 | 146.04 | 143.26 | 145.54 | 144.48 | 0.99% | 8,824 |
| Jul 28, 2025 | 144.50 | 144.50 | 142.88 | 144.12 | 143.07 | 0.66% | 8,887 |
| Jul 25, 2025 | 143.90 | 144.58 | 143.18 | 143.18 | 142.14 | -0.57% | 3,288 |
| Jul 24, 2025 | 142.88 | 144.20 | 142.88 | 144.00 | 142.95 | 0.84% | 5,456 |
| Jul 23, 2025 | 142.86 | 143.66 | 142.80 | 142.80 | 141.76 | 0.63% | 17,197 |