Skip to main content
logo
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
203.15
+0.66 (0.32%)
At close: Nov 20, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 2025203.18206.82203.18205.53205.531.17%9,358
Nov 20, 2025201.94203.99201.58203.15203.150.32%11,732
Nov 19, 2025199.92202.99198.40202.49202.491.61%34,309
Nov 18, 2025200.38201.53198.41199.28199.280.05%7,470
Nov 17, 2025195.93200.17195.33199.19199.191.27%10,870
Nov 14, 2025194.59196.73193.83196.70196.700.60%347,094
Nov 13, 2025194.03195.95193.47195.53195.530.44%5,329
Nov 12, 2025193.85195.46192.83194.67194.671.12%4,795
Nov 11, 2025188.55192.64188.13192.51192.512.75%5,608
Nov 10, 2025188.95188.95185.30187.35187.350.33%8,194
Nov 7, 2025187.03189.58185.92186.74186.74-0.30%1,845
Nov 6, 2025185.80187.43185.00187.30187.300.98%1,908
Nov 5, 2025186.89187.69184.47185.47185.47-1.04%2,513
Nov 4, 2025186.20188.88185.51187.42187.420.11%10,177
Nov 3, 2025189.05190.54186.18187.21187.21-0.94%7,053
Oct 31, 2025188.99189.00186.58188.99188.99-0.04%2,907
Oct 30, 2025187.15189.36186.11189.07189.071.71%6,826
Oct 29, 2025186.58186.99184.66185.90185.90-0.61%6,517
Oct 28, 2025190.67192.16186.62187.05187.05-1.67%29,568
Oct 27, 2025190.50190.96189.00190.23190.23-0.15%3,826
Oct 24, 2025192.10193.61189.48190.51190.51-0.86%6,514
Oct 23, 2025192.39193.65191.58192.18192.18-0.54%5,520
Oct 22, 2025192.18193.42191.58193.22193.220.49%3,402
Oct 21, 2025193.41193.72191.85192.29192.29-1.09%3,414
Oct 20, 2025194.95195.00192.07194.41194.410.66%8,855
Oct 17, 2025192.46193.93190.00193.13193.130.63%6,674
Oct 16, 2025190.71193.00190.00191.93191.930.73%4,881
Oct 15, 2025190.25193.57188.59190.54190.54-0.09%2,911
Oct 14, 2025192.41196.00186.00190.70190.700.03%5,522
Oct 13, 2025189.73191.28188.00190.64190.64-0.01%24,664
Oct 10, 2025191.26192.50190.38190.65190.650.04%5,056
Oct 9, 2025189.90192.00189.00190.58190.580.54%5,501
Oct 8, 2025188.50189.58188.30189.56189.560.98%3,565
Oct 7, 2025188.11189.16180.27187.72187.72-0.04%8,441
Oct 6, 2025190.14190.15187.10187.80187.80-0.78%14,934
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