Johnson & Johnson (ETR:JNJ)
Germany
· Delayed Price · Currency is EUR 173.74
-0.16 (-0.09%)
At close: Dec 5, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.24 | 174.64 | 172.38 | 173.74 | 173.74 | -0.09% | 2,572 |
| Dec 4, 2025 | 175.20 | 177.30 | 173.82 | 173.90 | 173.90 | -1.38% | 1,291 |
| Dec 3, 2025 | 176.78 | 177.28 | 175.68 | 176.34 | 176.34 | 0.12% | 1,442 |
| Dec 2, 2025 | 176.80 | 177.04 | 175.64 | 176.12 | 176.12 | -0.86% | 2,758 |
| Dec 1, 2025 | 178.70 | 178.96 | 177.12 | 177.64 | 177.64 | 0.55% | 3,700 |
| Nov 28, 2025 | 178.00 | 179.72 | 176.60 | 176.66 | 176.66 | -1.15% | 1,661 |
| Nov 27, 2025 | 178.82 | 179.34 | 178.22 | 178.72 | 178.72 | -0.02% | 1,725 |
| Nov 26, 2025 | 177.88 | 179.06 | 177.88 | 178.76 | 178.76 | -0.21% | 1,430 |
| Nov 25, 2025 | 178.54 | 179.48 | 177.36 | 179.14 | 179.14 | 0.63% | 18,914 |
| Nov 24, 2025 | 177.38 | 178.36 | 176.20 | 178.02 | 176.89 | -0.48% | 2,759 |
| Nov 21, 2025 | 176.30 | 179.50 | 176.02 | 178.88 | 177.75 | 1.50% | 4,392 |
| Nov 20, 2025 | 176.46 | 176.72 | 174.90 | 176.24 | 175.12 | 1.11% | 2,965 |
| Nov 19, 2025 | 172.76 | 175.00 | 172.24 | 174.30 | 173.20 | 1.25% | 2,993 |
| Nov 18, 2025 | 172.04 | 172.42 | 171.38 | 172.14 | 171.05 | 0.48% | 4,409 |
| Nov 17, 2025 | 168.92 | 171.80 | 168.34 | 171.32 | 170.23 | 1.85% | 5,395 |
| Nov 14, 2025 | 167.62 | 168.32 | 166.52 | 168.20 | 167.13 | 0.43% | 4,584 |
| Nov 13, 2025 | 167.52 | 168.40 | 166.56 | 167.48 | 166.42 | -0.11% | 6,485 |
| Nov 12, 2025 | 167.50 | 167.94 | 166.76 | 167.66 | 166.60 | 1.66% | 4,455 |
| Nov 11, 2025 | 163.02 | 164.92 | 162.74 | 164.92 | 163.87 | 1.97% | 1,609 |
| Nov 10, 2025 | 160.64 | 162.18 | 160.40 | 161.74 | 160.72 | -0.05% | 3,119 |
| Nov 7, 2025 | 162.48 | 162.48 | 161.00 | 161.82 | 160.79 | 0.29% | 2,521 |
| Nov 6, 2025 | 161.10 | 162.56 | 160.98 | 161.36 | 160.34 | -0.62% | 5,231 |
| Nov 5, 2025 | 162.70 | 163.16 | 162.06 | 162.36 | 161.33 | -0.31% | 1,033 |
| Nov 4, 2025 | 161.48 | 163.32 | 161.26 | 162.86 | 161.83 | -0.10% | 5,418 |
| Nov 3, 2025 | 164.68 | 164.68 | 162.82 | 163.02 | 161.99 | -0.18% | 1,788 |
| Oct 31, 2025 | 162.72 | 163.80 | 162.14 | 163.32 | 162.29 | -0.01% | 3,518 |
| Oct 30, 2025 | 160.54 | 163.54 | 160.44 | 163.34 | 162.30 | 2.34% | 8,221 |
| Oct 29, 2025 | 159.88 | 160.66 | 158.56 | 159.60 | 158.59 | -0.68% | 5,865 |
| Oct 28, 2025 | 163.10 | 163.60 | 160.40 | 160.70 | 159.68 | -1.58% | 4,074 |
| Oct 27, 2025 | 163.98 | 163.98 | 162.30 | 163.28 | 162.25 | -0.33% | 1,937 |
| Oct 24, 2025 | 165.32 | 166.18 | 163.50 | 163.82 | 162.78 | -1.02% | 1,222 |
| Oct 23, 2025 | 166.24 | 166.84 | 165.48 | 165.50 | 164.45 | -0.52% | 3,256 |
| Oct 22, 2025 | 165.56 | 166.48 | 165.28 | 166.36 | 165.31 | 0.18% | 4,887 |
| Oct 21, 2025 | 165.90 | 166.60 | 165.26 | 166.06 | 165.01 | 0.47% | 6,727 |
| Oct 20, 2025 | 165.90 | 166.50 | 165.28 | 165.28 | 164.23 | -0.13% | 2,472 |
| Oct 17, 2025 | 162.78 | 165.78 | 162.78 | 165.50 | 164.45 | 0.32% | 4,970 |
| Oct 16, 2025 | 163.54 | 165.00 | 163.54 | 164.98 | 163.93 | 0.62% | 2,020 |
| Oct 15, 2025 | 164.26 | 166.26 | 162.66 | 163.96 | 162.92 | 1.40% | 5,956 |
| Oct 14, 2025 | 164.42 | 169.62 | 161.14 | 161.70 | 160.68 | -1.77% | 11,058 |
| Oct 13, 2025 | 163.90 | 165.00 | 162.44 | 164.62 | 163.58 | -0.19% | 8,351 |
| Oct 10, 2025 | 164.92 | 165.88 | 164.30 | 164.94 | 163.89 | -0.04% | 5,736 |
| Oct 9, 2025 | 162.44 | 165.62 | 162.44 | 165.00 | 163.95 | 1.34% | 3,269 |
| Oct 8, 2025 | 162.30 | 162.84 | 162.00 | 162.82 | 161.79 | 0.93% | 2,740 |
| Oct 7, 2025 | 161.22 | 161.32 | 154.90 | 161.32 | 160.30 | 0.22% | 9,091 |
| Oct 6, 2025 | 161.22 | 162.14 | 160.58 | 160.96 | 159.94 | 0.07% | 4,377 |
| Oct 3, 2025 | 159.56 | 161.60 | 158.74 | 160.84 | 159.82 | 1.32% | 6,685 |
| Oct 2, 2025 | 158.38 | 158.98 | 156.96 | 158.74 | 157.73 | 0.97% | 6,595 |
| Oct 1, 2025 | 157.98 | 158.70 | 156.62 | 157.22 | 156.22 | 0.76% | 4,978 |
| Sep 30, 2025 | 154.56 | 156.34 | 154.44 | 156.04 | 155.05 | 1.43% | 2,475 |
| Sep 29, 2025 | 153.14 | 154.10 | 153.14 | 153.84 | 152.87 | 0.44% | 5,734 |
| Sep 26, 2025 | 152.36 | 153.56 | 152.12 | 153.16 | 152.19 | 1.50% | 2,777 |
| Sep 25, 2025 | 150.50 | 152.36 | 150.08 | 150.90 | 149.94 | 0.35% | 1,870 |
| Sep 24, 2025 | 149.88 | 150.50 | 149.68 | 150.38 | 149.43 | 0.31% | 2,436 |
| Sep 23, 2025 | 148.60 | 150.10 | 148.10 | 149.92 | 148.97 | 0.25% | 2,437 |
| Sep 22, 2025 | 150.62 | 150.62 | 148.94 | 149.54 | 148.59 | 0.01% | 1,953 |
| Sep 19, 2025 | 147.84 | 149.82 | 147.64 | 149.52 | 148.57 | 0.17% | 3,571 |
| Sep 18, 2025 | 150.02 | 150.26 | 149.00 | 149.26 | 148.31 | -0.35% | 5,852 |
| Sep 17, 2025 | 148.76 | 150.30 | 146.98 | 149.78 | 148.83 | 0.25% | 6,000 |
| Sep 16, 2025 | 150.78 | 150.78 | 148.96 | 149.40 | 148.45 | -0.93% | 1,132 |
| Sep 15, 2025 | 152.30 | 152.30 | 150.52 | 150.80 | 149.84 | -0.74% | 2,364 |
| Sep 12, 2025 | 151.46 | 152.48 | 151.12 | 151.92 | 150.96 | 0.33% | 2,382 |
| Sep 11, 2025 | 150.28 | 151.46 | 150.00 | 151.42 | 150.46 | 1.37% | 5,050 |
| Sep 10, 2025 | 151.58 | 151.58 | 148.84 | 149.38 | 148.43 | -0.99% | 5,387 |
| Sep 9, 2025 | 152.08 | 152.12 | 150.52 | 150.88 | 149.92 | -0.71% | 11,156 |
| Sep 8, 2025 | 151.86 | 152.60 | 150.46 | 151.96 | 151.00 | -0.45% | 3,956 |
| Sep 5, 2025 | 152.98 | 153.04 | 151.04 | 152.64 | 151.67 | -0.50% | 10,667 |
| Sep 4, 2025 | 152.22 | 153.40 | 152.22 | 153.40 | 152.43 | 0.89% | 2,570 |
| Sep 3, 2025 | 152.58 | 153.04 | 151.94 | 152.04 | 151.08 | -0.37% | 2,814 |
| Sep 2, 2025 | 150.72 | 153.72 | 150.72 | 152.60 | 151.63 | 0.97% | 2,387 |
| Sep 1, 2025 | 150.72 | 151.92 | 150.72 | 151.14 | 150.18 | 0.35% | 3,124 |
| Aug 29, 2025 | 149.98 | 151.12 | 149.70 | 150.62 | 149.67 | 0.16% | 2,089 |
| Aug 28, 2025 | 153.02 | 153.02 | 149.82 | 150.38 | 149.43 | -1.29% | 3,897 |
| Aug 27, 2025 | 151.70 | 153.26 | 151.62 | 152.34 | 151.37 | 0.62% | 3,634 |
| Aug 26, 2025 | 151.94 | 152.62 | 151.12 | 151.40 | 150.44 | -1.02% | 1,660 |
| Aug 25, 2025 | 152.72 | 153.44 | 152.44 | 152.96 | 150.89 | 0.45% | 1,485 |
| Aug 22, 2025 | 154.54 | 155.80 | 151.62 | 152.28 | 150.21 | -1.59% | 9,793 |
| Aug 21, 2025 | 153.18 | 155.00 | 152.60 | 154.74 | 152.64 | 1.01% | 10,518 |
| Aug 20, 2025 | 152.42 | 154.84 | 152.42 | 153.20 | 151.12 | 0.52% | 3,546 |
| Aug 19, 2025 | 151.66 | 152.66 | 150.44 | 152.40 | 150.33 | 0.54% | 4,773 |
| Aug 18, 2025 | 151.54 | 152.00 | 150.74 | 151.58 | 149.52 | 0.96% | 2,511 |
| Aug 15, 2025 | 150.28 | 150.50 | 149.82 | 150.14 | 148.10 | 0.13% | 2,825 |
| Aug 14, 2025 | 149.40 | 149.94 | 148.32 | 149.94 | 147.91 | 1.12% | 2,075 |
| Aug 13, 2025 | 148.00 | 148.62 | 147.48 | 148.28 | 146.27 | 0.28% | 1,376 |
| Aug 12, 2025 | 149.96 | 150.14 | 147.56 | 147.86 | 145.85 | -1.06% | 3,360 |
| Aug 11, 2025 | 148.96 | 150.20 | 148.82 | 149.44 | 147.41 | 0.62% | 2,904 |
| Aug 8, 2025 | 146.80 | 148.52 | 146.70 | 148.52 | 146.51 | 1.55% | 1,138 |
| Aug 7, 2025 | 146.22 | 147.32 | 145.90 | 146.26 | 144.28 | -0.72% | 2,487 |
| Aug 6, 2025 | 147.70 | 147.88 | 145.98 | 147.32 | 145.32 | 0.20% | 3,514 |
| Aug 5, 2025 | 147.42 | 148.48 | 146.84 | 147.02 | 145.03 | 0.57% | 4,387 |
| Aug 4, 2025 | 144.78 | 146.18 | 144.02 | 146.18 | 144.20 | 1.80% | 1,828 |
| Aug 1, 2025 | 144.24 | 144.54 | 142.70 | 143.60 | 141.65 | -1.28% | 6,894 |
| Jul 31, 2025 | 145.78 | 146.08 | 144.88 | 145.46 | 143.49 | -0.42% | 4,811 |
| Jul 30, 2025 | 145.60 | 146.92 | 145.16 | 146.08 | 144.10 | 0.26% | 1,312 |
| Jul 29, 2025 | 144.34 | 146.00 | 143.42 | 145.70 | 143.72 | 1.19% | 3,119 |
| Jul 28, 2025 | 143.56 | 144.28 | 143.00 | 143.98 | 142.03 | 0.56% | 2,629 |
| Jul 25, 2025 | 143.80 | 144.82 | 143.12 | 143.18 | 141.24 | -0.39% | 2,014 |
| Jul 24, 2025 | 143.78 | 144.36 | 143.28 | 143.74 | 141.79 | 1.08% | 3,649 |
| Jul 23, 2025 | 143.00 | 144.20 | 141.98 | 142.20 | 140.27 | 0.34% | 3,243 |
| Jul 22, 2025 | 140.50 | 142.92 | 140.14 | 141.72 | 139.80 | 0.85% | 3,222 |
| Jul 21, 2025 | 140.80 | 140.94 | 139.84 | 140.52 | 138.61 | -0.52% | 4,097 |