Skip to main content
Johnson & Johnson (FRA:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
204.40
+0.40 (0.20%)
Mar 6, 2026, 12:34 PM EDT

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026204.40207.75203.55204.40204.400.20%1,183
Mar 5, 2026209.10211.65204.00204.00204.00-3.59%426
Mar 4, 2026212.00213.15208.75211.60211.60-0.33%804
Mar 3, 2026210.75213.05210.50212.30212.300.14%899
Mar 2, 2026209.95213.50209.95212.00212.002.37%575
Feb 27, 2026204.90207.50204.90207.10207.100.75%484
Feb 26, 2026205.40207.50205.40205.55205.55-1.41%377
Feb 25, 2026207.05209.05206.80208.50208.500.10%318
Feb 24, 2026207.35210.70206.20208.30208.30-0.19%203
Feb 23, 2026206.00209.00203.90208.70207.601.26%733
Feb 20, 2026211.00211.00204.05206.10205.01-1.48%440
Feb 19, 2026206.40209.20206.25209.20208.101.48%908
Feb 18, 2026204.50206.70204.40206.15205.060.19%507
Feb 17, 2026204.25207.10204.20205.75204.660.71%434
Feb 16, 2026206.00206.00203.85204.30203.22-0.54%140
Feb 13, 2026204.25207.20204.05205.40204.32-0.29%293
Feb 12, 2026202.05206.50201.30206.00204.911.45%391
Feb 11, 2026199.00203.05199.00203.05201.980.87%581
Feb 10, 2026199.22201.55199.20201.30200.240.40%612
Feb 9, 2026203.25203.25199.42200.50199.44-0.25%980
Feb 6, 2026201.25203.60200.15201.00199.940.02%407
Feb 5, 2026197.32203.40197.04200.95199.891.13%1,191
Feb 4, 2026198.00198.98196.74198.70197.65-0.15%264
Feb 3, 2026194.40199.26194.20199.00197.952.26%401
Feb 2, 2026190.00195.00190.00194.60193.571.75%1,461
Jan 30, 2026190.02191.26189.00191.26190.250.44%565
Jan 29, 2026188.86192.02188.86190.42189.410.03%588
Jan 28, 2026189.00190.78187.04190.36189.361.57%523
Jan 27, 2026185.20188.58184.50187.42186.430.66%604
Jan 26, 2026187.00187.12185.08186.20185.220.52%246
Jan 23, 2026185.00186.78185.00185.24184.26-0.90%483
Jan 22, 2026185.42187.24185.00186.92185.931.30%159
Jan 21, 2026184.12186.48178.32184.52183.550.74%1,069
Jan 20, 2026187.00187.00183.16183.16182.19-1.03%199
Jan 19, 2026187.20188.88185.06185.06184.08-1.78%227
Jan 16, 2026188.02189.58187.80188.42187.43-0.31%824
Jan 15, 2026187.42189.36186.26189.00188.002.06%602
Jan 14, 2026182.50185.18182.50185.18184.201.06%571
Jan 13, 2026179.20183.38179.08183.24182.273.04%584
Jan 12, 2026176.30177.84174.60177.84176.90-0.12%396
Jan 9, 2026176.30178.06176.10178.06177.12-0.10%382
Jan 8, 2026176.50178.24176.50178.24177.300.38%187
Jan 7, 2026175.04177.56174.26177.56176.620.82%880
Jan 6, 2026173.76176.12173.50176.12175.191.57%455
Jan 5, 2026178.30178.30172.40173.40172.48-1.76%967
Jan 2, 2026177.00177.12173.72176.50175.57-0.16%661
Dec 30, 2025177.10177.10176.74176.78175.850.10%161
Dec 29, 2025175.72177.32175.72176.60175.671.40%232
Dec 23, 2025175.62175.62173.24174.16173.24-1.63%221
Dec 22, 2025177.12177.12174.44177.04176.110.02%744
Dec 19, 2025177.00178.12177.00177.00176.07-1.61%187
Dec 18, 2025178.34179.90178.34179.90178.950.54%200
Dec 17, 2025178.44179.58178.10178.94178.000.42%598
Dec 16, 2025181.10183.20177.60178.20177.26-1.98%688
Dec 15, 2025179.04182.00179.04181.80180.840.61%1,592
Dec 12, 2025178.02180.70178.02180.70179.750.83%802
Dec 11, 2025175.40180.08175.40179.22178.271.76%579
Dec 10, 2025171.00176.12171.00176.12175.191.76%877
Dec 9, 2025172.26176.74172.26173.08172.17-0.61%296
Dec 8, 2025172.00175.02172.00174.14173.220.18%363
Dec 5, 2025172.62174.34172.62173.82172.900.18%210
Dec 4, 2025175.50176.54173.50173.50172.58-1.38%169
Dec 3, 2025175.44176.98175.30175.92174.990.53%308
Dec 2, 2025176.00177.48175.00175.00174.08-1.23%330
Dec 1, 2025177.00178.76176.34177.18176.240.76%468
Nov 28, 2025177.70179.94175.84175.84174.91-1.22%1,048
Nov 27, 2025178.12180.12177.94178.02177.08-0.12%176
Nov 26, 2025177.42178.64177.42178.24177.30-0.54%160
Nov 25, 2025176.68179.22176.68179.20178.250.58%340
Nov 24, 2025176.00178.66176.00178.16176.10-0.01%633
Nov 21, 2025175.02178.60175.02178.18176.121.40%765
Nov 20, 2025177.00177.00175.02175.72173.690.31%728
Nov 19, 2025172.94175.42171.62175.18173.151.73%642
Nov 18, 2025172.72172.72170.86172.20170.210.38%469
Nov 17, 2025168.00172.88168.00171.54169.552.03%1,227
Nov 14, 2025166.70168.12166.70168.12166.170.33%314
Nov 13, 2025167.74168.40167.12167.56165.62-0.65%264
Nov 12, 2025167.60168.66167.00168.66166.711.20%673
Nov 11, 2025162.86166.66162.78166.66164.732.74%366
Nov 10, 2025161.50162.22160.50162.22160.340.62%568
Nov 7, 2025162.08162.40161.00161.22159.350.07%385
Nov 6, 2025161.52162.10161.10161.10159.23-0.43%236
Nov 5, 2025162.48162.76161.80161.80159.93-0.76%77
Nov 4, 2025162.20163.04161.72163.04161.150.54%168
Nov 3, 2025162.56164.08162.16162.16160.28-1.35%352
Oct 31, 2025163.18164.38162.16164.38162.480.74%73
Oct 30, 2025161.00163.38160.90163.18161.292.56%118
Oct 29, 2025159.00160.86158.50159.10157.26-0.66%1,225
Oct 28, 2025162.58163.40160.16160.16158.31-1.98%334
Oct 27, 2025165.00165.00162.50163.40161.51-0.40%249
Oct 24, 2025165.44165.80164.06164.06162.16-0.67%81
Oct 23, 2025165.76166.50165.00165.16163.25-1.09%333
Oct 22, 2025165.70166.98165.02166.98165.050.25%3,273
Oct 21, 2025165.92166.98164.72166.56164.630.20%528
Oct 20, 2025165.00166.22165.00166.22164.300.57%465
Oct 17, 2025162.60165.88162.02165.28163.370.43%696
Oct 16, 2025163.18164.58163.18164.58162.67-0.78%155
Oct 15, 2025163.36165.88163.24165.88163.962.36%163
Oct 14, 2025162.94168.00161.56162.06160.18-1.69%946
Oct 13, 2025165.00165.00162.88164.84162.930.01%696