Skip to main content
Johnson & Johnson (BIT:1JNJ)
Italy flag Italy · Delayed Price · Currency is EUR
196.50
+4.26 (2.22%)
At close: Apr 28, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026194.08195.78193.96196.50196.502.22%350
Apr 27, 2026194.34194.34192.26192.24192.24-1.21%106
Apr 24, 2026196.08196.22194.26194.60194.60-0.75%58
Apr 23, 2026195.78195.78195.78196.08196.082.14%1
Apr 22, 2026192.22193.42192.22191.98191.980.02%84
Apr 21, 2026195.00195.00191.56191.94191.94-3.11%339
Apr 20, 2026199.36199.36198.62198.10198.10-0.59%49
Apr 17, 2026199.20199.60196.74199.28199.280.32%108
Apr 16, 2026201.60201.95199.68198.64198.64-1.47%75
Apr 15, 2026203.85204.70201.50201.60201.60-1.30%117
Apr 14, 2026202.30203.80192.06204.25204.251.26%429
Apr 13, 2026203.25204.65201.70201.70201.70-1.25%274
Apr 10, 2026207.45208.05204.00204.25204.25-1.45%132
Apr 9, 2026207.15207.85205.70207.25207.251.42%335
Apr 8, 2026206.40206.50201.50204.35204.35-0.54%198
Apr 7, 2026208.20209.15206.00205.45205.45-3.39%231
Apr 2, 2026210.00211.00210.00212.65212.650.66%114
Apr 1, 2026210.70211.70210.70211.25211.25-0.02%54
Mar 31, 2026211.45212.75211.30211.30211.30-0.12%48
Mar 30, 2026210.00211.55209.45211.55211.550.74%68
Mar 27, 2026208.50209.60206.15210.00210.000.60%241
Mar 26, 2026208.00208.05208.00208.75208.750.14%286
Mar 25, 2026205.30208.40203.20208.45208.452.79%39
Mar 24, 2026203.85203.85202.30202.80202.800.05%15
Mar 23, 2026204.65206.25202.20202.70202.70-0.78%222
Mar 20, 2026205.95205.95203.85204.30204.30-1.07%42
Mar 19, 2026205.95207.35205.95206.50206.50-0.07%92
Mar 18, 2026205.65205.65205.65206.65206.65-1.01%1
Mar 17, 2026211.80211.80211.80208.75208.75-1.25%4
Mar 16, 2026234.20234.20200.55211.40211.40-0.73%327
Mar 13, 2026212.30212.65212.30212.95212.950.59%9
Mar 12, 2026210.60211.70209.20211.70211.700.98%94
Mar 11, 2026210.50210.50209.05209.65209.650.36%100
Mar 10, 2026207.90209.45207.90208.90208.90-0.17%24
Mar 9, 2026204.70208.65204.70209.25209.252.42%81
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