Skip to main content
logo
Johnson & Johnson (VIE:JNJ)
Austria flag Austria · Delayed Price · Currency is EUR
184.52
+1.46 (0.80%)
Last updated: Jan 14, 2026, 3:30 PM CET

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 2025171.92172.16171.84172.16171.080.28%65
Nov 17, 2025169.00171.90168.50171.68170.602.13%109
Nov 14, 2025167.68168.12167.68168.10167.040.42%130
Nov 13, 2025167.76167.92166.92167.40166.35-0.04%99
Nov 12, 2025167.74167.74166.90167.46166.411.56%15
Nov 11, 2025163.10164.88162.72164.88163.841.98%36
Nov 10, 2025160.94161.94160.64161.68160.66-0.14%196
Nov 7, 2025162.32162.50161.60161.90160.880.43%40
Nov 6, 2025161.28161.80161.20161.20160.18-0.63%79
Nov 5, 2025162.86163.08162.00162.22161.20-0.39%-
Nov 4, 2025161.44162.86161.34162.86161.83-0.11%97
Nov 3, 2025163.96163.96163.04163.04162.01-0.31%-
Oct 31, 2025162.72163.54162.12163.54162.510.11%122
Oct 30, 2025160.58163.36160.58163.36162.332.33%322
Oct 29, 2025159.76160.38159.32159.64158.63-0.72%7