Johnson & Johnson (FRA:JNJ)
Germany · Delayed Price · Currency is EUR 177.00
-2.90 (-1.61%)
At close: Dec 19, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |