Skip to main content
logo
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
189.28
+3.29 (1.77%)
At close: Oct 3, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025185.73189.75185.73189.28189.281.77%19,569
Oct 2, 2025186.40186.52184.19185.99185.990.05%4,792
Oct 1, 2025185.05186.63183.00185.89185.890.32%7,989
Sep 30, 2025181.59185.30181.07185.30185.302.26%12,596
Sep 29, 2025178.07181.25178.07181.20181.201.01%6,889
Sep 26, 2025178.01179.62177.51179.39179.391.37%7,411
Sep 25, 2025176.50178.37175.95176.96176.960.25%24,015
Sep 24, 2025176.58177.03175.64176.51176.510.06%5,468
Sep 23, 2025174.99176.94174.66176.40176.400.83%4,417
Sep 22, 2025177.88177.88174.62174.96174.96-1.00%3,227
Sep 19, 2025174.92176.91173.32176.73176.730.75%2,603
Sep 18, 2025176.30177.22175.29175.42175.42-1.13%1,662
Sep 17, 2025176.79178.46175.61177.43177.430.63%6,760
Sep 16, 2025177.01178.04175.72176.32176.32-0.67%2,177
Sep 15, 2025177.07178.96177.06177.51177.51-0.46%3,285
Sep 12, 2025178.50178.99177.01178.34178.340.25%2,408
Sep 11, 2025175.80177.94175.49177.90177.901.46%9,243
Sep 10, 2025177.43178.49174.38175.34175.34-0.98%7,564
Sep 9, 2025179.20180.00176.45177.08177.08-0.42%3,789
Sep 8, 2025178.20179.38175.84177.82177.820.59%8,003
Sep 5, 2025178.78179.49176.78176.78176.78-0.60%5,233
Sep 4, 2025177.98178.69175.40177.85177.850.30%4,825
Sep 3, 2025178.20178.76175.50177.31177.31-0.58%191,135
Sep 2, 2025176.50179.19176.30178.35178.350.85%11,210
Aug 29, 2025175.84176.86174.86176.85176.850.77%4,320
Aug 28, 2025177.92180.52174.61175.49175.49-0.78%9,563
Aug 27, 2025176.40177.68174.63176.87176.870.22%3,110
Aug 26, 2025176.99177.64175.70176.49176.49-1.21%5,982
Aug 25, 2025179.20180.24178.22178.66177.36-0.35%4,064
Aug 22, 2025179.27181.09177.50179.29177.98-0.36%7,663
Aug 21, 2025180.00180.01177.80179.93178.620.72%12,826
Aug 20, 2025178.89180.61177.85178.64177.340.67%8,338
Aug 19, 2025176.42178.17176.04177.45176.160.39%5,730
Aug 18, 2025176.57178.93176.10176.77175.48-0.09%6,485
Aug 15, 2025175.32176.93172.08176.93175.641.15%3,268
Aug 14, 2025172.17174.99172.17174.92173.650.56%6,925
Aug 13, 2025172.90174.20172.66173.95172.690.96%8,311
Aug 12, 2025173.93174.76171.90172.30171.04-0.96%4,132
Aug 11, 2025173.77174.57173.06173.96172.700.32%8,415
Aug 8, 2025171.09173.66169.44173.41172.151.52%4,845
Aug 7, 2025170.63171.66169.99170.82169.58-0.39%4,124
Aug 6, 2025170.87172.16169.75171.50170.250.80%7,897
Aug 5, 2025171.08171.53169.73170.13168.890.24%3,253
Aug 4, 2025167.33169.73166.61169.73168.491.46%4,479
Aug 1, 2025164.86167.28163.00167.28166.061.28%3,901
Jul 31, 2025166.16167.05164.97165.16163.96-1.78%2,922
Jul 30, 2025168.15168.49167.14168.16166.940.03%8,853
Jul 29, 2025166.54168.68165.82168.11166.891.29%6,942
Jul 28, 2025168.25168.37165.92165.97164.76-1.29%6,150
Jul 25, 2025169.73169.75167.51168.14166.92-0.65%5,432