Skip to main content
Johnson & Johnson (BIT:1JNJ)
Italy flag Italy · Delayed Price · Currency is EUR
204.30
-1.30 (-0.63%)
At close: Mar 6, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026207.00207.00203.90204.30204.30-0.63%384
Mar 5, 2026211.45211.45205.60205.60205.60-2.67%111
Mar 4, 2026212.25213.35210.05211.25211.25-199
Mar 3, 2026212.90212.90211.25211.25211.25-0.75%153
Mar 2, 2026215.55215.55210.20212.85212.852.18%257
Feb 27, 2026206.75208.50206.70208.30208.300.92%98
Feb 26, 2026207.45207.45205.50206.40206.40-0.60%267
Feb 25, 2026207.40208.10206.90207.65207.65-0.67%53
Feb 24, 2026207.95210.10207.95209.05209.050.82%110
Feb 23, 2026225.95225.95195.02207.35207.350.92%895
Feb 20, 2026210.15210.55204.20205.45205.45-1.58%280
Feb 19, 2026206.80209.10206.80208.75208.751.16%131
Feb 18, 2026210.60210.60205.10206.35206.350.71%239
Feb 17, 2026205.45206.90204.90204.90204.90-0.63%108
Feb 16, 2026206.70206.70205.15206.20206.200.07%216
Feb 13, 2026206.60206.60205.30206.05206.050.05%157
Feb 12, 2026203.45203.45202.15205.95205.952.01%190
Feb 11, 2026200.05201.80199.66201.90201.900.55%54
Feb 10, 2026199.38201.20199.36200.80200.800.07%274
Feb 9, 2026202.15202.80200.15200.65200.65-0.72%144
Feb 6, 2026203.80203.80200.85202.10202.100.02%56
Feb 5, 2026198.60203.15197.78202.05202.051.66%450
Feb 4, 2026197.54199.42197.54198.76198.760.33%114
Feb 3, 2026195.16198.54195.16198.10198.102.10%135
Feb 2, 2026192.14202.85191.94194.02194.021.90%224
Jan 30, 2026190.70190.70190.70190.40190.40-0.28%40
Jan 29, 2026191.70191.70190.68190.94190.94-0.26%108
Jan 28, 2026187.96189.92187.34191.44191.442.14%69
Jan 27, 2026186.30187.66185.88187.42187.420.72%52
Jan 26, 2026185.56186.90185.56186.08186.08-0.06%66
Jan 23, 2026186.08186.62185.60186.20186.20-0.56%289
Jan 22, 2026187.24187.24187.24187.24187.242.26%-
Jan 21, 2026184.20184.20180.76183.10183.10-1.24%235
Jan 20, 2026185.54185.54183.94185.40185.40-0.85%246
Jan 19, 2026208.20208.20187.02186.98186.98-1.26%218
Jan 16, 2026190.28190.28188.30189.36189.360.85%215
Jan 15, 2026187.94188.10187.00187.76187.760.35%130
Jan 14, 2026183.68186.52183.04187.10187.102.17%214
Jan 13, 2026180.06182.18179.24183.12183.123.02%216
Jan 12, 2026174.86177.10174.86177.76177.760.92%216
Jan 9, 2026177.14177.14175.68176.14176.14-0.96%49
Jan 8, 2026177.66178.32176.84177.84177.840.08%191
Jan 7, 2026175.62178.08175.02177.70177.700.92%279
Jan 6, 2026173.68176.40173.66176.08176.081.92%95
Jan 5, 2026177.36177.36173.00172.76172.76-1.92%210
Jan 2, 2026176.48176.48174.00176.14176.140.03%75
Dec 30, 2025176.74176.96175.78176.08176.08-0.71%77
Dec 29, 2025176.62177.52176.20177.34177.341.36%271
Dec 23, 2025175.86175.86175.20174.96174.96-0.55%33
Dec 22, 2025175.64176.10175.32175.92175.92-1.42%308
Dec 19, 2025178.00178.16177.58178.46178.46-0.26%29
Dec 18, 2025178.42180.14178.42178.92178.920.02%494
Dec 17, 2025179.02179.18178.10178.88178.880.02%40
Dec 16, 2025182.00182.10178.84178.84178.84-1.75%53
Dec 15, 2025181.16182.14178.54182.02182.021.26%154
Dec 12, 2025179.94179.94178.50179.76179.760.07%47
Dec 11, 2025176.82179.64176.70179.64179.642.58%287
Dec 10, 2025172.40175.36171.60175.12175.120.57%284
Dec 9, 2025173.90176.02172.86174.12174.12-0.26%66
Dec 8, 2025173.36173.44172.54174.58174.580.48%49
Dec 5, 2025173.42174.24173.42173.74173.74-0.17%161
Dec 4, 2025175.44176.34173.98174.04174.04-1.32%291
Dec 3, 2025176.00176.46176.00176.36176.360.23%95
Dec 2, 2025177.12177.12175.96175.96175.96-1.00%140
Dec 1, 2025179.16179.16176.66177.74177.742.01%432
Nov 28, 2025179.02179.72176.86174.24174.24-2.47%43
Nov 27, 2025178.98179.02178.98178.66178.66-0.07%29
Nov 26, 2025179.00179.20178.48178.78178.78-0.03%40
Nov 25, 2025178.12179.46177.80178.84178.840.58%210
Nov 24, 2025168.28177.22168.28177.80177.80-0.46%78
Nov 21, 2025174.80178.84174.80178.62177.491.36%261
Nov 20, 2025176.00176.04174.88176.22175.100.90%207
Nov 19, 2025172.20174.72172.18174.64173.531.37%72
Nov 18, 2025171.74172.54171.64172.28171.190.36%30
Nov 17, 2025168.68171.46168.22171.66170.572.11%222
Nov 14, 2025167.98168.68167.74168.12167.060.32%157
Nov 13, 2025168.18168.18167.00167.58166.520.06%130
Nov 12, 2025167.90168.28166.86167.48166.421.58%343
Nov 11, 2025163.28163.76162.76164.88163.841.88%148
Nov 10, 2025160.58162.40160.58161.84160.82-117
Nov 7, 2025162.54162.54161.28161.84160.820.22%275
Nov 6, 2025161.76162.52161.22161.48160.46-0.63%451
Nov 5, 2025163.34163.34162.50162.50161.47-0.23%2
Nov 4, 2025161.80162.40161.80162.88161.85-0.12%106
Nov 3, 2025164.06164.44164.06163.08162.05-0.27%45
Oct 31, 2025163.06163.74162.82163.52162.490.12%19
Oct 30, 2025161.16163.32161.10163.32162.292.39%31
Oct 29, 2025145.00160.54145.00159.50158.49-0.68%369
Oct 28, 2025165.62165.62162.66160.60159.58-1.80%175
Oct 27, 2025165.00165.00163.22163.54162.50-0.18%68
Oct 24, 2025165.94165.94164.42163.84162.80-1.11%14
Oct 23, 2025165.72166.92165.44165.68164.63-0.23%151
Oct 22, 2025165.88165.88165.14166.06165.01-0.07%37
Oct 21, 2025166.12166.12165.66166.18165.130.58%40
Oct 20, 2025166.66166.66165.20165.22164.17-0.07%128
Oct 17, 2025162.90165.58162.90165.34164.290.33%182
Oct 16, 2025164.24164.24163.36164.80163.760.37%54
Oct 15, 2025164.00166.18163.64164.20163.161.48%127
Oct 14, 2025163.70166.92161.80161.80160.78-1.69%915
Oct 13, 2025163.58165.02162.88164.58163.540.05%160