Johnson & Johnson (LON:0R34)
London · Delayed Price · Currency is GBP · Price in USD 190.51
-1.66 (-0.86%)
At close: Oct 24, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 192.10 | 193.61 | 189.48 | 190.51 | 190.51 | -0.86% | 6,514 |
| Oct 23, 2025 | 192.39 | 193.65 | 191.58 | 192.18 | 192.18 | -0.54% | 5,520 |
| Oct 22, 2025 | 192.18 | 193.42 | 191.58 | 193.22 | 193.22 | 0.49% | 3,402 |
| Oct 21, 2025 | 193.41 | 193.72 | 191.85 | 192.29 | 192.29 | -1.09% | 3,414 |
| Oct 20, 2025 | 194.95 | 195.00 | 192.07 | 194.41 | 194.41 | 0.66% | 8,855 |
| Oct 17, 2025 | 192.46 | 193.93 | 190.00 | 193.13 | 193.13 | 0.63% | 6,674 |
| Oct 16, 2025 | 190.71 | 193.00 | 190.00 | 191.93 | 191.93 | 0.73% | 4,881 |
| Oct 15, 2025 | 190.25 | 193.57 | 188.59 | 190.54 | 190.54 | -0.09% | 2,911 |
| Oct 14, 2025 | 192.41 | 196.00 | 186.00 | 190.70 | 190.70 | 0.03% | 5,522 |
| Oct 13, 2025 | 189.73 | 191.28 | 188.00 | 190.64 | 190.64 | -0.01% | 24,664 |
| Oct 10, 2025 | 191.26 | 192.50 | 190.38 | 190.65 | 190.65 | 0.04% | 5,056 |
| Oct 9, 2025 | 189.90 | 192.00 | 189.00 | 190.58 | 190.58 | 0.54% | 5,501 |
| Oct 8, 2025 | 188.50 | 189.58 | 188.30 | 189.56 | 189.56 | 0.98% | 3,565 |
| Oct 7, 2025 | 188.11 | 189.16 | 180.27 | 187.72 | 187.72 | -0.04% | 8,441 |
| Oct 6, 2025 | 190.14 | 190.15 | 187.10 | 187.80 | 187.80 | -0.78% | 14,934 |
| Oct 3, 2025 | 185.73 | 189.75 | 185.73 | 189.28 | 189.28 | 1.77% | 19,569 |
| Oct 2, 2025 | 186.40 | 186.52 | 184.19 | 185.99 | 185.99 | 0.05% | 4,792 |
| Oct 1, 2025 | 185.05 | 186.63 | 183.00 | 185.89 | 185.89 | 0.32% | 7,989 |
| Sep 30, 2025 | 181.59 | 185.30 | 181.07 | 185.30 | 185.30 | 2.26% | 12,596 |
| Sep 29, 2025 | 178.07 | 181.25 | 178.07 | 181.20 | 181.20 | 1.01% | 6,889 |
| Sep 26, 2025 | 178.01 | 179.62 | 177.51 | 179.39 | 179.39 | 1.37% | 7,411 |
| Sep 25, 2025 | 176.50 | 178.37 | 175.95 | 176.96 | 176.96 | 0.25% | 24,015 |
| Sep 24, 2025 | 176.58 | 177.03 | 175.64 | 176.51 | 176.51 | 0.06% | 5,468 |
| Sep 23, 2025 | 174.99 | 176.94 | 174.66 | 176.40 | 176.40 | 0.83% | 4,417 |
| Sep 22, 2025 | 177.88 | 177.88 | 174.62 | 174.96 | 174.96 | -1.00% | 3,227 |
| Sep 19, 2025 | 174.92 | 176.91 | 173.32 | 176.73 | 176.73 | 0.75% | 2,603 |
| Sep 18, 2025 | 176.30 | 177.22 | 175.29 | 175.42 | 175.42 | -1.13% | 1,662 |
| Sep 17, 2025 | 176.79 | 178.46 | 175.61 | 177.43 | 177.43 | 0.63% | 6,760 |
| Sep 16, 2025 | 177.01 | 178.04 | 175.72 | 176.32 | 176.32 | -0.67% | 2,177 |
| Sep 15, 2025 | 177.07 | 178.96 | 177.06 | 177.51 | 177.51 | -0.46% | 3,285 |
| Sep 12, 2025 | 178.50 | 178.99 | 177.01 | 178.34 | 178.34 | 0.25% | 2,408 |
| Sep 11, 2025 | 175.80 | 177.94 | 175.49 | 177.90 | 177.90 | 1.46% | 9,243 |
| Sep 10, 2025 | 177.43 | 178.49 | 174.38 | 175.34 | 175.34 | -0.98% | 7,564 |
| Sep 9, 2025 | 179.20 | 180.00 | 176.45 | 177.08 | 177.08 | -0.42% | 3,789 |
| Sep 8, 2025 | 178.20 | 179.38 | 175.84 | 177.82 | 177.82 | 0.59% | 8,003 |
| Sep 5, 2025 | 178.78 | 179.49 | 176.78 | 176.78 | 176.78 | -0.60% | 5,233 |
| Sep 4, 2025 | 177.98 | 178.69 | 175.40 | 177.85 | 177.85 | 0.30% | 4,825 |
| Sep 3, 2025 | 178.20 | 178.76 | 175.50 | 177.31 | 177.31 | -0.58% | 191,135 |
| Sep 2, 2025 | 176.50 | 179.19 | 176.30 | 178.35 | 178.35 | 0.85% | 11,210 |
| Aug 29, 2025 | 175.84 | 176.86 | 174.86 | 176.85 | 176.85 | 0.77% | 4,320 |
| Aug 28, 2025 | 177.92 | 180.52 | 174.61 | 175.49 | 175.49 | -0.78% | 9,563 |
| Aug 27, 2025 | 176.40 | 177.68 | 174.63 | 176.87 | 176.87 | 0.22% | 3,110 |
| Aug 26, 2025 | 176.99 | 177.64 | 175.70 | 176.49 | 176.49 | -1.21% | 5,982 |
| Aug 25, 2025 | 179.20 | 180.24 | 178.22 | 178.66 | 177.36 | -0.35% | 4,064 |
| Aug 22, 2025 | 179.27 | 181.09 | 177.50 | 179.29 | 177.98 | -0.36% | 7,663 |
| Aug 21, 2025 | 180.00 | 180.01 | 177.80 | 179.93 | 178.62 | 0.72% | 12,826 |
| Aug 20, 2025 | 178.89 | 180.61 | 177.85 | 178.64 | 177.34 | 0.67% | 8,338 |
| Aug 19, 2025 | 176.42 | 178.17 | 176.04 | 177.45 | 176.16 | 0.39% | 5,730 |
| Aug 18, 2025 | 176.57 | 178.93 | 176.10 | 176.77 | 175.48 | -0.09% | 6,485 |
| Aug 15, 2025 | 175.32 | 176.93 | 172.08 | 176.93 | 175.64 | 1.15% | 3,268 |