Skip to main content
logo
Johnson & Johnson (LON:0R34)
London flag London · Delayed Price · Currency is GBP · Price in USD
179.29
-0.64 (-0.36%)
At close: Aug 22, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025179.27181.09177.50179.29179.29-0.36%7,663
Aug 21, 2025180.00180.01177.80179.93179.930.72%12,826
Aug 20, 2025178.89180.61177.85178.64178.640.67%8,338
Aug 19, 2025176.42178.17176.04177.45177.450.39%5,730
Aug 18, 2025176.57178.93176.10176.77176.77-0.09%6,485
Aug 15, 2025175.32176.93172.08176.93176.931.15%3,268
Aug 14, 2025172.17174.99172.17174.92174.920.56%6,925
Aug 13, 2025172.90174.20172.66173.95173.950.96%8,311
Aug 12, 2025173.93174.76171.90172.30172.30-0.96%4,132
Aug 11, 2025173.77174.57173.06173.96173.960.32%8,415
Aug 8, 2025171.09173.66169.44173.41173.411.52%4,845
Aug 7, 2025170.63171.66169.99170.82170.82-0.39%4,124
Aug 6, 2025170.87172.16169.75171.50171.500.80%7,897
Aug 5, 2025171.08171.53169.73170.13170.130.24%3,253
Aug 4, 2025167.33169.73166.61169.73169.731.46%4,479
Aug 1, 2025164.86167.28163.00167.28167.281.28%3,901
Jul 31, 2025166.16167.05164.97165.16165.16-1.78%2,922
Jul 30, 2025168.15168.49167.14168.16168.160.03%8,853
Jul 29, 2025166.54168.68165.82168.11168.111.29%6,942
Jul 28, 2025168.25168.37165.92165.97165.97-1.29%6,150
Jul 25, 2025169.73169.75167.51168.14168.14-0.65%5,432
Jul 24, 2025168.83169.99168.30169.24169.240.44%8,414
Jul 23, 2025168.28168.82166.62168.51168.511.14%10,805
Jul 22, 2025164.81167.30164.67166.62166.621.27%4,139
Jul 21, 2025163.79164.86162.87164.53164.530.35%4,650
Jul 18, 2025162.98165.00162.98163.96163.960.34%8,964
Jul 17, 2025164.74164.74162.35163.41163.41-0.71%14,450
Jul 16, 2025155.96166.10155.53164.58164.585.91%60,782
Jul 15, 2025157.10157.19154.82155.39155.39-0.65%3,138
Jul 14, 2025158.29158.29155.69156.41156.41-0.16%5,768
Jul 11, 2025157.01157.69155.18156.65156.65-0.75%4,240
Jul 10, 2025156.29159.00155.82157.85157.851.42%587,593
Jul 9, 2025156.05156.50155.21155.64155.640.27%3,035
Jul 8, 2025155.30156.68154.19155.22155.22-0.21%2,578
Jul 7, 2025156.04156.64154.86155.55155.55-0.40%4,410
Jul 3, 2025155.43156.25154.91156.18156.180.44%1,995
Jul 2, 2025158.00158.98155.08155.49155.49-0.12%2,378
Jul 1, 2025152.75157.51152.55155.67155.672.58%5,278
Jun 30, 2025152.04152.90151.58151.76151.76-0.43%2,644
Jun 27, 2025152.11153.31151.23152.41152.41-0.05%6,678
Jun 26, 2025152.39153.17152.11152.48152.48-0.09%2,347
Jun 25, 2025151.90152.92150.65152.62152.620.16%4,602
Jun 24, 2025151.72152.44150.99152.38152.381.07%11,050
Jun 23, 2025149.09151.18149.09150.77150.770.72%1,893
Jun 20, 2025151.00151.22149.10149.69149.69-1.16%5,448
Jun 18, 2025152.24152.59150.82151.45151.45-0.95%9,759
Jun 17, 2025154.38155.08152.85152.90152.90-1.17%3,065
Jun 16, 2025157.37157.37154.67154.72154.72-1.69%5,628
Jun 13, 2025156.39157.64155.47157.37157.370.69%1,755
Jun 12, 2025155.57156.29154.98156.29156.290.83%26,450