Skip to main content
logo
Johnson & Johnson (VIE:JNJ)
Austria flag Austria · Delayed Price · Currency is EUR
198.92
+0.76 (0.38%)
At close: Feb 4, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026197.68198.92197.68198.92198.920.38%169
Feb 3, 2026195.48198.16195.38198.16198.162.14%71
Feb 2, 2026192.60194.02192.40194.00194.001.85%92
Jan 30, 2026189.60191.42189.60190.48190.48-0.26%-
Jan 29, 2026190.32191.44190.32190.98190.98-0.26%15
Jan 28, 2026188.94191.48187.92191.48191.482.02%67
Jan 27, 2026186.72187.68186.06187.68187.680.89%25
Jan 26, 2026186.00186.06185.58186.02186.02-0.05%8
Jan 23, 2026186.66187.66185.86186.12186.12-0.63%27
Jan 22, 2026186.08187.30185.84187.30187.302.22%73
Jan 21, 2026185.12185.46179.70183.24183.24-1.21%981
Jan 20, 2026186.20186.20183.98185.48185.48-0.83%154
Jan 19, 2026186.78187.70186.34187.04187.04-1.19%39
Jan 16, 2026189.10189.30188.32189.30189.300.87%15
Jan 15, 2026187.92187.92187.28187.66187.660.29%33
Jan 14, 2026183.30187.12183.30187.12187.122.22%57
Jan 13, 2026179.38183.06179.38183.06183.063.00%1
Jan 12, 2026175.22177.72175.08177.72177.721.00%69
Jan 9, 2026176.78177.18175.96175.96175.96-1.13%114
Jan 8, 2026177.42177.98177.00177.98177.980.19%109
Jan 7, 2026175.44177.64175.26177.64177.640.85%-
Jan 6, 2026173.96176.32173.96176.14176.142.13%114
Jan 5, 2026176.60176.82172.46172.46172.46-1.96%78
Jan 2, 2026175.88176.66175.76175.90175.90-0.46%95
Dec 30, 2025176.42176.72176.42176.72176.72-0.39%23
Dec 29, 2025175.98177.42175.52177.42177.421.41%32
Dec 23, 2025175.90175.90173.44174.96174.96-0.66%182
Dec 22, 2025176.08176.36175.04176.12176.12-1.26%8
Dec 19, 2025177.68178.36177.20178.36178.36-0.39%65
Dec 18, 2025178.52179.48178.52179.06179.060.18%44
Dec 17, 2025179.00179.00178.56178.74178.74-0.07%65
Dec 16, 2025183.64183.64178.86178.86178.86-1.84%133
Dec 15, 2025181.10182.22178.86182.22182.221.27%223
Dec 12, 2025179.16180.00178.84179.94179.940.22%209
Dec 11, 2025176.24179.54176.24179.54179.542.59%87
Dec 10, 2025172.08175.00171.92175.00175.000.48%5
Dec 9, 2025173.54174.86172.76174.16174.16-0.27%70
Dec 8, 2025173.12174.64173.12174.64174.640.55%-
Dec 5, 2025173.62174.46172.48173.68173.68-0.17%77
Dec 4, 2025176.12176.12173.98173.98173.98-1.38%-
Dec 3, 2025176.58176.82176.06176.42176.420.18%-
Dec 2, 2025176.70176.88175.96176.10176.10-0.84%65
Dec 1, 2025178.52178.52177.50177.60177.600.54%183
Nov 28, 2025178.98179.56176.64176.64176.64-1.00%-
Nov 27, 2025178.90178.90178.42178.42178.42-0.21%-
Nov 26, 2025178.80178.80178.18178.80178.80-0.07%28
Nov 25, 2025177.78178.92177.48178.92178.92-0.12%60
Nov 21, 2025176.06179.14176.06179.14178.011.77%57
Nov 20, 2025175.72176.02175.02176.02174.910.81%-
Nov 19, 2025171.36174.86171.36174.60173.501.42%4