Johnson & Johnson (BIT:1JNJ)
Italy
· Delayed Price · Currency is EUR 173.74
-0.30 (-0.17%)
At close: Dec 5, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.42 | 174.24 | 173.42 | 173.74 | 173.74 | -0.17% | 161 |
| Dec 4, 2025 | 175.44 | 176.34 | 173.98 | 174.04 | 174.04 | -1.32% | 291 |
| Dec 3, 2025 | 176.00 | 176.46 | 176.00 | 176.36 | 176.36 | 0.23% | 95 |
| Dec 2, 2025 | 177.12 | 177.12 | 175.96 | 175.96 | 175.96 | -1.00% | 140 |
| Dec 1, 2025 | 179.16 | 179.16 | 176.66 | 177.74 | 177.74 | 2.01% | 432 |
| Nov 28, 2025 | 179.02 | 179.72 | 176.86 | 174.24 | 174.24 | -2.47% | 43 |
| Nov 27, 2025 | 178.98 | 179.02 | 178.98 | 178.66 | 178.66 | -0.07% | 29 |
| Nov 26, 2025 | 179.00 | 179.20 | 178.48 | 178.78 | 178.78 | -0.03% | 40 |
| Nov 25, 2025 | 178.12 | 179.46 | 177.80 | 178.84 | 178.84 | 0.58% | 210 |
| Nov 24, 2025 | 168.28 | 177.22 | 168.28 | 177.80 | 177.80 | -0.46% | 78 |
| Nov 21, 2025 | 174.80 | 178.84 | 174.80 | 178.62 | 177.49 | 1.36% | 261 |
| Nov 20, 2025 | 176.00 | 176.04 | 174.88 | 176.22 | 175.10 | 0.90% | 207 |
| Nov 19, 2025 | 172.20 | 174.72 | 172.18 | 174.64 | 173.53 | 1.37% | 72 |
| Nov 18, 2025 | 171.74 | 172.54 | 171.64 | 172.28 | 171.19 | 0.36% | 30 |
| Nov 17, 2025 | 168.68 | 171.46 | 168.22 | 171.66 | 170.57 | 2.11% | 222 |
| Nov 14, 2025 | 167.98 | 168.68 | 167.74 | 168.12 | 167.06 | 0.32% | 157 |
| Nov 13, 2025 | 168.18 | 168.18 | 167.00 | 167.58 | 166.52 | 0.06% | 130 |
| Nov 12, 2025 | 167.90 | 168.28 | 166.86 | 167.48 | 166.42 | 1.58% | 343 |
| Nov 11, 2025 | 163.28 | 163.76 | 162.76 | 164.88 | 163.84 | 1.88% | 148 |
| Nov 10, 2025 | 160.58 | 162.40 | 160.58 | 161.84 | 160.82 | - | 117 |
| Nov 7, 2025 | 162.54 | 162.54 | 161.28 | 161.84 | 160.82 | 0.22% | 275 |
| Nov 6, 2025 | 161.76 | 162.52 | 161.22 | 161.48 | 160.46 | -0.63% | 451 |
| Nov 5, 2025 | 163.34 | 163.34 | 162.50 | 162.50 | 161.47 | -0.23% | 2 |
| Nov 4, 2025 | 161.80 | 162.40 | 161.80 | 162.88 | 161.85 | -0.12% | 106 |
| Nov 3, 2025 | 164.06 | 164.44 | 164.06 | 163.08 | 162.05 | -0.27% | 45 |
| Oct 31, 2025 | 163.06 | 163.74 | 162.82 | 163.52 | 162.49 | 0.12% | 19 |
| Oct 30, 2025 | 161.16 | 163.32 | 161.10 | 163.32 | 162.29 | 2.39% | 31 |
| Oct 29, 2025 | 145.00 | 160.54 | 145.00 | 159.50 | 158.49 | -0.68% | 369 |
| Oct 28, 2025 | 165.62 | 165.62 | 162.66 | 160.60 | 159.58 | -1.80% | 175 |
| Oct 27, 2025 | 165.00 | 165.00 | 163.22 | 163.54 | 162.50 | -0.18% | 68 |
| Oct 24, 2025 | 165.94 | 165.94 | 164.42 | 163.84 | 162.80 | -1.11% | 14 |
| Oct 23, 2025 | 165.72 | 166.92 | 165.44 | 165.68 | 164.63 | -0.23% | 151 |
| Oct 22, 2025 | 165.88 | 165.88 | 165.14 | 166.06 | 165.01 | -0.07% | 37 |
| Oct 21, 2025 | 166.12 | 166.12 | 165.66 | 166.18 | 165.13 | 0.58% | 40 |
| Oct 20, 2025 | 166.66 | 166.66 | 165.20 | 165.22 | 164.17 | -0.07% | 128 |
| Oct 17, 2025 | 162.90 | 165.58 | 162.90 | 165.34 | 164.29 | 0.33% | 182 |
| Oct 16, 2025 | 164.24 | 164.24 | 163.36 | 164.80 | 163.76 | 0.37% | 54 |
| Oct 15, 2025 | 164.00 | 166.18 | 163.64 | 164.20 | 163.16 | 1.48% | 127 |
| Oct 14, 2025 | 163.70 | 166.92 | 161.80 | 161.80 | 160.78 | -1.69% | 915 |
| Oct 13, 2025 | 163.58 | 165.02 | 162.88 | 164.58 | 163.54 | 0.05% | 160 |
| Oct 10, 2025 | 165.98 | 165.98 | 164.30 | 164.50 | 163.46 | -0.42% | 391 |
| Oct 9, 2025 | 162.46 | 163.68 | 162.42 | 165.20 | 164.15 | 1.57% | 160 |
| Oct 8, 2025 | 162.76 | 163.16 | 162.00 | 162.64 | 161.61 | 0.86% | 56 |
| Oct 7, 2025 | 159.92 | 160.86 | 158.58 | 161.26 | 160.24 | 0.22% | 243 |
| Oct 6, 2025 | 166.46 | 166.46 | 160.72 | 160.90 | 159.88 | -0.06% | 564 |
| Oct 3, 2025 | 158.56 | 160.66 | 157.86 | 161.00 | 159.98 | 1.44% | 138 |
| Oct 2, 2025 | 157.72 | 157.72 | 157.72 | 158.72 | 157.72 | 0.84% | - |
| Oct 1, 2025 | 157.90 | 158.46 | 157.68 | 157.40 | 156.40 | 1.05% | 145 |
| Sep 30, 2025 | 154.96 | 156.18 | 154.96 | 155.76 | 154.77 | 1.20% | 148 |
| Sep 29, 2025 | 153.68 | 154.28 | 153.68 | 153.92 | 152.95 | 0.55% | 11 |
| Sep 26, 2025 | 152.92 | 153.42 | 152.92 | 153.08 | 152.11 | 1.43% | 50 |
| Sep 25, 2025 | 151.94 | 151.94 | 151.94 | 150.92 | 149.96 | 0.53% | 10 |
| Sep 24, 2025 | 149.17 | 149.17 | 149.17 | 150.12 | 149.17 | 0.07% | - |
| Sep 23, 2025 | 148.96 | 149.12 | 148.96 | 150.02 | 149.07 | 0.27% | 6 |
| Sep 22, 2025 | 150.58 | 150.58 | 148.84 | 149.62 | 148.67 | 0.11% | 133 |
| Sep 19, 2025 | 148.62 | 149.00 | 148.38 | 149.46 | 148.51 | 0.31% | 50 |
| Sep 18, 2025 | 149.26 | 150.24 | 149.26 | 149.00 | 148.06 | -0.55% | 22 |
| Sep 17, 2025 | 147.20 | 150.62 | 147.20 | 149.82 | 148.87 | 0.25% | 153 |
| Sep 16, 2025 | 149.80 | 149.80 | 149.26 | 149.44 | 148.49 | -0.81% | 39 |
| Sep 15, 2025 | 149.71 | 149.71 | 149.71 | 150.66 | 149.71 | -0.67% | - |
| Sep 12, 2025 | 151.32 | 151.32 | 151.32 | 151.68 | 150.72 | 0.37% | 3 |
| Sep 11, 2025 | 150.04 | 151.18 | 149.98 | 151.12 | 150.16 | 1.35% | 54 |
| Sep 10, 2025 | 151.62 | 151.62 | 151.62 | 149.10 | 148.16 | -1.21% | 3 |
| Sep 9, 2025 | 151.22 | 151.22 | 151.12 | 150.92 | 149.96 | -1.19% | 30 |
| Sep 8, 2025 | 151.98 | 156.88 | 150.74 | 152.74 | 151.77 | 0.51% | 67 |
| Sep 5, 2025 | 153.40 | 153.40 | 153.40 | 151.96 | 151.00 | -0.80% | 20 |
| Sep 4, 2025 | 152.00 | 155.20 | 147.66 | 153.18 | 152.21 | -0.40% | 118 |
| Sep 3, 2025 | 152.72 | 158.18 | 151.00 | 153.80 | 152.83 | 0.88% | 71 |
| Sep 2, 2025 | 153.60 | 153.60 | 153.60 | 152.46 | 151.50 | 0.14% | 1 |
| Sep 1, 2025 | 152.50 | 157.04 | 147.42 | 152.24 | 151.28 | 1.28% | 72 |
| Aug 29, 2025 | 146.32 | 152.98 | 146.32 | 150.32 | 149.37 | -1.29% | 16 |
| Aug 28, 2025 | 145.00 | 157.46 | 145.00 | 152.28 | 151.32 | -1.01% | 102 |
| Aug 27, 2025 | 155.96 | 156.12 | 155.96 | 153.84 | 152.87 | 1.34% | 29 |
| Aug 26, 2025 | 151.00 | 151.00 | 151.00 | 151.80 | 150.84 | 1.69% | 16 |
| Aug 25, 2025 | 153.04 | 153.04 | 145.52 | 149.28 | 148.34 | -2.71% | 6 |
| Aug 22, 2025 | 151.60 | 155.30 | 151.60 | 153.44 | 151.37 | -0.84% | 34 |
| Aug 21, 2025 | 153.68 | 154.70 | 152.58 | 154.74 | 152.65 | 0.86% | 64 |
| Aug 20, 2025 | 153.26 | 154.70 | 153.24 | 153.42 | 151.35 | 0.71% | 122 |
| Aug 19, 2025 | 152.06 | 152.06 | 151.66 | 152.34 | 150.28 | 0.42% | 44 |
| Aug 18, 2025 | 150.00 | 152.06 | 150.00 | 151.70 | 149.65 | 1.19% | 274 |
| Aug 14, 2025 | 149.72 | 149.72 | 149.50 | 149.92 | 147.89 | 1.05% | 22 |
| Aug 13, 2025 | 147.84 | 147.84 | 147.84 | 148.36 | 146.36 | 0.54% | 20 |
| Aug 12, 2025 | 150.14 | 150.20 | 150.14 | 147.56 | 145.57 | -1.32% | 13 |
| Aug 11, 2025 | 149.22 | 150.06 | 148.72 | 149.54 | 147.52 | 0.82% | 41 |
| Aug 8, 2025 | 145.30 | 146.30 | 145.30 | 148.32 | 146.32 | 1.45% | 12 |
| Aug 7, 2025 | 145.88 | 145.88 | 145.88 | 146.20 | 144.23 | -0.75% | 15 |
| Aug 6, 2025 | 147.42 | 147.56 | 145.94 | 147.30 | 145.31 | 0.12% | 168 |
| Aug 5, 2025 | 148.26 | 148.90 | 148.00 | 147.12 | 145.13 | 0.77% | 31 |
| Aug 4, 2025 | 145.64 | 145.64 | 145.64 | 146.00 | 144.03 | 1.29% | 5 |
| Aug 1, 2025 | 143.92 | 143.98 | 142.42 | 144.14 | 142.19 | -0.91% | 80 |
| Jul 31, 2025 | 145.48 | 147.04 | 144.98 | 145.46 | 143.50 | -0.45% | 144 |
| Jul 30, 2025 | 144.98 | 146.52 | 144.98 | 146.12 | 144.15 | 0.08% | 106 |
| Jul 29, 2025 | 144.12 | 146.00 | 143.78 | 146.00 | 144.03 | 1.47% | 488 |
| Jul 28, 2025 | 143.84 | 144.44 | 143.50 | 143.88 | 141.94 | 0.57% | 156 |
| Jul 25, 2025 | 144.02 | 144.90 | 142.14 | 143.06 | 141.13 | -0.46% | 129 |
| Jul 24, 2025 | 143.88 | 143.88 | 143.50 | 143.72 | 141.78 | 1.17% | 22 |
| Jul 23, 2025 | 143.62 | 143.62 | 142.22 | 142.06 | 140.14 | 0.13% | 31 |
| Jul 22, 2025 | 141.20 | 142.00 | 140.02 | 141.88 | 139.96 | 0.88% | 506 |
| Jul 21, 2025 | 140.48 | 142.12 | 140.16 | 140.64 | 138.74 | -0.33% | 316 |
| Jul 18, 2025 | 140.10 | 141.10 | 139.68 | 141.10 | 139.19 | 0.48% | 79 |