Skip to main content
Johnson & Johnson (ETR:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
205.65
-0.25 (-0.12%)
Mar 6, 2026, 2:53 PM CET

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026205.75206.10205.50206.10-0.10%669
Mar 5, 2026210.20211.35205.90205.90205.90-2.49%1,857
Mar 4, 2026212.30213.00210.30211.15211.15-0.02%1,628
Mar 3, 2026212.10213.25211.20211.20211.20-0.66%9,045
Mar 2, 2026210.40214.85210.20212.60212.601.94%3,771
Feb 27, 2026206.55208.55205.80208.55208.551.12%705
Feb 26, 2026207.00207.85205.65206.25206.25-0.67%984
Feb 25, 2026208.40209.60206.95207.65207.65-0.72%2,633
Feb 24, 2026207.00209.85206.85209.15209.150.12%1,112
Feb 23, 2026205.35208.90204.10208.90207.801.61%2,175
Feb 20, 2026209.95210.65204.25205.60204.52-1.39%3,205
Feb 19, 2026208.10209.00206.85208.50207.401.09%3,864
Feb 18, 2026205.00206.85205.00206.25205.160.66%1,154
Feb 17, 2026206.00206.95204.90204.90203.82-0.05%3,034
Feb 16, 2026206.70206.70205.00205.00203.92-0.49%1,730
Feb 13, 2026206.50206.50204.50206.00204.91-0.05%4,053
Feb 12, 2026203.45206.10202.00206.10205.011.98%4,258
Feb 11, 2026200.95202.60199.94202.10201.030.80%3,744
Feb 10, 2026199.80201.50199.78200.50199.44-0.02%3,256
Feb 9, 2026202.05202.55200.00200.55199.49-0.74%2,435
Feb 6, 2026203.00204.35200.85202.05200.980.07%8,098
Feb 5, 2026198.40203.15197.80201.90200.841.43%6,267
Feb 4, 2026197.58199.24197.40199.06198.010.45%1,375
Feb 3, 2026195.44199.16195.00198.16197.112.13%3,020
Feb 2, 2026192.98195.02191.80194.02193.001.83%6,250
Jan 30, 2026189.86191.42189.46190.54189.54-0.28%3,882
Jan 29, 2026190.62191.60190.42191.08190.07-0.13%1,876
Jan 28, 2026188.58191.32187.70191.32190.311.95%3,536
Jan 27, 2026186.50187.66185.00187.66186.670.79%4,376
Jan 26, 2026185.98186.70185.50186.18185.200.03%740
Jan 23, 2026186.54187.78185.72186.12185.14-0.60%2,091
Jan 22, 2026186.00189.36185.42187.24186.252.21%2,183
Jan 21, 2026185.62185.84178.24183.20182.23-1.20%14,474
Jan 20, 2026185.58186.66183.36185.42184.44-0.93%2,771
Jan 19, 2026186.18187.96185.00187.16186.17-1.05%2,609
Jan 16, 2026188.88189.40188.00189.14188.140.83%2,836
Jan 15, 2026187.32188.06186.34187.58186.590.27%2,960
Jan 14, 2026183.40187.26183.06187.08186.092.25%5,550
Jan 13, 2026179.24183.10179.24182.96182.002.76%5,939
Jan 12, 2026175.16178.12174.92178.04177.101.15%3,196
Jan 9, 2026176.56177.40175.90176.02175.09-1.00%1,555
Jan 8, 2026177.68179.00176.96177.80176.860.07%4,181
Jan 7, 2026175.22178.00174.68177.68176.740.84%2,811
Jan 6, 2026173.76176.54173.56176.20175.272.04%2,388
Jan 5, 2026176.34177.22172.22172.68171.77-1.88%6,575
Jan 2, 2026176.20176.56173.90175.98175.05-0.41%3,899
Dec 30, 2025176.70176.70176.16176.70175.77-0.29%2,549
Dec 29, 2025175.80177.58175.68177.22176.291.28%2,379
Dec 23, 2025176.16176.16172.94174.98174.06-0.55%16,393
Dec 22, 2025176.10176.26174.94175.94175.01-1.31%1,876
Dec 19, 2025177.56178.28176.80178.28177.34-0.41%1,387
Dec 18, 2025178.80180.04178.36179.02178.080.17%2,801
Dec 17, 2025178.66179.16177.74178.72177.78-0.08%3,108
Dec 16, 2025183.96183.96178.86178.86177.92-1.70%1,365
Dec 15, 2025180.52182.10178.58181.96181.001.03%3,976
Dec 12, 2025179.54180.10179.08180.10179.150.38%2,196
Dec 11, 2025176.36179.52176.26179.42178.472.53%5,165
Dec 10, 2025172.80175.14171.86175.00174.080.46%4,218
Dec 9, 2025173.70176.60172.92174.20173.28-0.29%2,618
Dec 8, 2025173.28174.70172.86174.70173.780.55%1,798
Dec 5, 2025173.24174.64172.38173.74172.82-0.09%2,572
Dec 4, 2025175.20177.30173.82173.90172.98-1.38%1,291
Dec 3, 2025176.78177.28175.68176.34175.410.12%1,442
Dec 2, 2025176.80177.04175.64176.12175.19-0.86%2,758
Dec 1, 2025178.70178.96177.12177.64176.700.55%3,700
Nov 28, 2025178.00179.72176.60176.66175.73-1.15%1,661
Nov 27, 2025178.82179.34178.22178.72177.78-0.02%1,725
Nov 26, 2025177.88179.06177.88178.76177.82-0.21%1,430
Nov 25, 2025178.54179.48177.36179.14178.200.63%18,914
Nov 24, 2025177.38178.36176.20178.02175.96-0.48%2,759
Nov 21, 2025176.30179.50176.02178.88176.811.50%4,392
Nov 20, 2025176.46176.72174.90176.24174.201.11%2,965
Nov 19, 2025172.76175.00172.24174.30172.281.25%2,993
Nov 18, 2025172.04172.42171.38172.14170.150.48%4,409
Nov 17, 2025168.92171.80168.34171.32169.341.85%5,395
Nov 14, 2025167.62168.32166.52168.20166.250.43%4,584
Nov 13, 2025167.52168.40166.56167.48165.54-0.11%6,485
Nov 12, 2025167.50167.94166.76167.66165.721.66%4,455
Nov 11, 2025163.02164.92162.74164.92163.011.97%1,609
Nov 10, 2025160.64162.18160.40161.74159.87-0.05%3,119
Nov 7, 2025162.48162.48161.00161.82159.950.29%2,521
Nov 6, 2025161.10162.56160.98161.36159.49-0.62%5,231
Nov 5, 2025162.70163.16162.06162.36160.48-0.31%1,033
Nov 4, 2025161.48163.32161.26162.86160.97-0.10%5,418
Nov 3, 2025164.68164.68162.82163.02161.13-0.18%1,788
Oct 31, 2025162.72163.80162.14163.32161.43-0.01%3,518
Oct 30, 2025160.54163.54160.44163.34161.452.34%8,221
Oct 29, 2025159.88160.66158.56159.60157.75-0.68%5,865
Oct 28, 2025163.10163.60160.40160.70158.84-1.58%4,074
Oct 27, 2025163.98163.98162.30163.28161.39-0.33%1,937
Oct 24, 2025165.32166.18163.50163.82161.92-1.02%1,222
Oct 23, 2025166.24166.84165.48165.50163.58-0.52%3,256
Oct 22, 2025165.56166.48165.28166.36164.430.18%4,887
Oct 21, 2025165.90166.60165.26166.06164.140.47%6,727
Oct 20, 2025165.90166.50165.28165.28163.37-0.13%2,472
Oct 17, 2025162.78165.78162.78165.50163.580.32%4,970
Oct 16, 2025163.54165.00163.54164.98163.070.62%2,020
Oct 15, 2025164.26166.26162.66163.96162.061.40%5,956
Oct 14, 2025164.42169.62161.14161.70159.83-1.77%11,058
Oct 13, 2025163.90165.00162.44164.62162.71-0.19%8,351