Johnson & Johnson (SWX:JNJ)
Switzerland · Delayed Price · Currency is CHF 222.05
+11.35 (5.39%)
Sep 7, 2026, 7:53 AM CET
SWX:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | -2.57% | - |
| Sep 30, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - | - |
| Sep 29, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | -0.66% | - |
| Sep 28, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | 0.96% | - |
| Sep 25, 2026 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - | - |
| Sep 24, 2026 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | 0.70% | - |
| Sep 23, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - | - |
| Sep 22, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - | - |
| Sep 21, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 0.52% | - |
| Sep 18, 2026 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | 0.07% | - |
| Sep 17, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.94% | - |
| Sep 16, 2026 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | 0.51% | - |
| Sep 15, 2026 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | -0.55% | - |
| Sep 14, 2026 | 218.65 | 218.65 | 218.65 | 218.65 | 218.65 | 0.60% | - |
| Sep 11, 2026 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - | - |
| Sep 10, 2026 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | -0.05% | - |
| Sep 9, 2026 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | - | - |
| Sep 8, 2026 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | -2.31% | - |
| Sep 7, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -0.22% | - |
| Sep 4, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 0.47% | - |
| Sep 3, 2026 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | -0.29% | 10 |
| Sep 2, 2026 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 2.79% | - |
| Sep 1, 2026 | 216.65 | 216.65 | 216.65 | 216.65 | 216.65 | 0.56% | - |
| Aug 31, 2026 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | - | - |
| Aug 28, 2026 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | - | - |
| Aug 27, 2026 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | -1.49% | - |
| Aug 26, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - | - |
| Aug 25, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | 0.70% | - |
| Aug 24, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 217.18 | - | - |
| Aug 21, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 217.18 | - | - |
| Aug 20, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 217.18 | -0.23% | - |
| Aug 19, 2026 | 218.75 | 218.75 | 218.75 | 218.75 | 217.67 | - | - |
| Aug 18, 2026 | 218.75 | 218.75 | 218.75 | 218.75 | 217.67 | 2.89% | - |
| Aug 17, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 211.55 | 0.59% | - |
| Aug 14, 2026 | 211.35 | 211.35 | 211.35 | 211.35 | 210.31 | - | - |
| Aug 13, 2026 | 211.35 | 211.35 | 211.35 | 211.35 | 210.31 | 0.31% | - |
| Aug 12, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.66 | - | - |
| Aug 11, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.66 | - | - |
| Aug 10, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.66 | 1.59% | 10 |
| Aug 7, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 206.38 | - | - |
| Aug 6, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 206.38 | 0.39% | - |
| Aug 5, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 205.58 | 0.76% | - |
| Aug 4, 2026 | 205.05 | 205.05 | 205.05 | 205.05 | 204.04 | -4.03% | - |
| Aug 3, 2026 | 213.65 | 213.65 | 213.65 | 213.65 | 212.60 | 2.77% | 1 |
| Jul 31, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 206.88 | 0.29% | - |
| Jul 30, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 206.28 | -5.75% | - |
| Jul 29, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 218.87 | - | - |
| Jul 28, 2026 | 219.95 | 219.95 | 219.95 | 219.95 | 218.87 | 0.66% | - |
| Jul 27, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 217.42 | 2.08% | - |
| Jul 24, 2026 | 214.05 | 214.05 | 214.05 | 214.05 | 213.00 | 1.13% | - |