Johnson & Johnson (VIE:JNJ)
Austria · Delayed Price · Currency is EUR 173.98
0.00 (0.00%)
Last updated: Dec 5, 2025, 1:11 PM CET
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 176.12 | 176.12 | 173.98 | 173.98 | 173.98 | -1.38% | - |
| Dec 3, 2025 | 176.58 | 176.82 | 176.06 | 176.42 | 176.42 | 0.18% | - |
| Dec 2, 2025 | 176.70 | 176.88 | 175.96 | 176.10 | 176.10 | -0.84% | 65 |
| Dec 1, 2025 | 178.52 | 178.52 | 177.50 | 177.60 | 177.60 | 0.54% | 183 |
| Nov 28, 2025 | 178.98 | 179.56 | 176.64 | 176.64 | 176.64 | -1.00% | - |
| Nov 27, 2025 | 178.90 | 178.90 | 178.42 | 178.42 | 178.42 | -0.21% | - |
| Nov 26, 2025 | 178.80 | 178.80 | 178.18 | 178.80 | 178.80 | -0.07% | 28 |
| Nov 25, 2025 | 177.78 | 178.92 | 177.48 | 178.92 | 178.92 | -0.12% | 60 |
| Nov 21, 2025 | 176.06 | 179.14 | 176.06 | 179.14 | 178.01 | 1.77% | 57 |
| Nov 20, 2025 | 175.72 | 176.02 | 175.02 | 176.02 | 174.91 | 0.81% | - |
| Nov 19, 2025 | 171.36 | 174.86 | 171.36 | 174.60 | 173.50 | 1.42% | 4 |
| Nov 18, 2025 | 171.92 | 172.16 | 171.84 | 172.16 | 171.08 | 0.28% | 65 |
| Nov 17, 2025 | 169.00 | 171.90 | 168.50 | 171.68 | 170.60 | 2.13% | 109 |
| Nov 14, 2025 | 167.68 | 168.12 | 167.68 | 168.10 | 167.04 | 0.42% | 130 |
| Nov 13, 2025 | 167.76 | 167.92 | 166.92 | 167.40 | 166.35 | -0.04% | 99 |
| Nov 12, 2025 | 167.74 | 167.74 | 166.90 | 167.46 | 166.41 | 1.56% | 15 |
| Nov 11, 2025 | 163.10 | 164.88 | 162.72 | 164.88 | 163.84 | 1.98% | 36 |
| Nov 10, 2025 | 160.94 | 161.94 | 160.64 | 161.68 | 160.66 | -0.14% | 196 |
| Nov 7, 2025 | 162.32 | 162.50 | 161.60 | 161.90 | 160.88 | 0.43% | 40 |
| Nov 6, 2025 | 161.28 | 161.80 | 161.20 | 161.20 | 160.18 | -0.63% | 79 |
| Nov 5, 2025 | 162.86 | 163.08 | 162.00 | 162.22 | 161.20 | -0.39% | - |
| Nov 4, 2025 | 161.44 | 162.86 | 161.34 | 162.86 | 161.83 | -0.11% | 97 |
| Nov 3, 2025 | 163.96 | 163.96 | 163.04 | 163.04 | 162.01 | -0.31% | - |
| Oct 31, 2025 | 162.72 | 163.54 | 162.12 | 163.54 | 162.51 | 0.11% | 122 |
| Oct 30, 2025 | 160.58 | 163.36 | 160.58 | 163.36 | 162.33 | 2.33% | 322 |
| Oct 29, 2025 | 159.76 | 160.38 | 159.32 | 159.64 | 158.63 | -0.72% | 7 |
| Oct 28, 2025 | 163.34 | 163.46 | 160.80 | 160.80 | 159.79 | -1.60% | 65 |
| Oct 27, 2025 | 164.02 | 164.02 | 162.72 | 163.42 | 162.39 | -0.26% | 1 |
| Oct 24, 2025 | 166.24 | 166.24 | 163.84 | 163.84 | 162.81 | -1.07% | 6 |
| Oct 23, 2025 | 166.22 | 166.42 | 165.60 | 165.62 | 164.58 | -0.54% | 66 |
| Oct 22, 2025 | 165.48 | 166.52 | 165.46 | 166.52 | 165.47 | 0.28% | 135 |
| Oct 21, 2025 | 166.46 | 166.52 | 165.70 | 166.06 | 165.01 | 0.54% | 66 |
| Oct 20, 2025 | 165.54 | 166.12 | 165.16 | 165.16 | 164.12 | -0.21% | 92 |
| Oct 17, 2025 | 163.22 | 165.50 | 162.94 | 165.50 | 164.46 | 0.39% | 204 |
| Oct 16, 2025 | 164.26 | 164.88 | 163.70 | 164.86 | 163.82 | 0.45% | 60 |
| Oct 15, 2025 | 164.52 | 164.78 | 162.78 | 164.12 | 163.09 | 1.58% | 143 |
| Oct 14, 2025 | 163.72 | 166.94 | 161.56 | 161.56 | 160.54 | -1.88% | 241 |
| Oct 13, 2025 | 163.96 | 164.66 | 163.16 | 164.66 | 163.62 | -0.06% | 65 |
| Oct 10, 2025 | 164.62 | 166.16 | 164.54 | 164.76 | 163.72 | -0.24% | 210 |
| Oct 9, 2025 | 163.24 | 165.16 | 162.92 | 165.16 | 164.12 | 1.54% | 140 |
| Oct 8, 2025 | 162.48 | 162.86 | 162.14 | 162.66 | 161.64 | 0.83% | 1 |
| Oct 7, 2025 | 161.34 | 161.34 | 156.48 | 161.32 | 160.30 | 0.31% | 372 |
| Oct 6, 2025 | 161.32 | 161.78 | 160.82 | 160.82 | 159.81 | -0.11% | 149 |
| Oct 3, 2025 | 158.90 | 161.00 | 158.86 | 161.00 | 159.99 | 1.41% | 147 |
| Oct 2, 2025 | 158.48 | 158.76 | 156.80 | 158.76 | 157.76 | 0.79% | 130 |
| Oct 1, 2025 | 156.86 | 158.38 | 156.78 | 157.52 | 156.53 | 0.96% | 209 |
| Sep 30, 2025 | 154.64 | 156.56 | 154.64 | 156.02 | 155.04 | 1.32% | 308 |
| Sep 29, 2025 | 153.38 | 153.98 | 153.38 | 153.98 | 153.01 | 0.47% | 117 |
| Sep 26, 2025 | 152.14 | 153.30 | 151.96 | 153.26 | 152.29 | 1.56% | 70 |
| Sep 25, 2025 | 150.36 | 152.40 | 150.36 | 150.90 | 149.95 | 0.39% | 20 |