Skip to main content
Johnson & Johnson (FRA:JNJ)
Germany flag Germany · Delayed Price · Currency is EUR
197.02
+5.02 (2.61%)
At close: Apr 28, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026192.32197.02192.32197.02197.022.61%79
Apr 27, 2026195.00195.78192.00192.00192.00-1.10%454
Apr 24, 2026197.00198.26194.10194.14194.14-1.05%486
Apr 23, 2026192.82196.20192.82196.20196.201.84%384
Apr 22, 2026192.90193.90192.66192.66192.660.50%51
Apr 21, 2026196.30197.68191.70191.70191.70-2.69%284
Apr 20, 2026197.50200.05197.00197.00197.00-0.24%512
Apr 17, 2026199.70199.70195.92197.48197.48-0.21%219
Apr 16, 2026201.90203.85197.90197.90197.90-1.88%567
Apr 15, 2026201.65204.15201.65201.70201.70-1.61%70
Apr 14, 2026202.15205.00196.76205.00205.001.89%635
Apr 13, 2026205.10205.10201.20201.20201.20-1.08%286
Apr 10, 2026205.20207.65203.40203.40203.40-1.86%253
Apr 9, 2026205.50208.35205.10207.25207.250.66%262
Apr 8, 2026207.10207.10201.60205.90205.90-0.24%217
Apr 7, 2026207.10207.60204.85206.40206.40-1.85%134
Apr 2, 2026209.80214.30209.80210.30210.30-0.02%1,369
Apr 1, 2026211.55212.30209.95210.35210.35-0.26%823
Mar 31, 2026210.50213.30210.50210.90210.90-0.47%189
Mar 30, 2026210.95211.90207.75211.90211.900.76%811
Mar 27, 2026206.60210.30206.60210.30210.300.67%98
Mar 26, 2026206.35209.10206.35208.90208.900.92%296
Mar 25, 2026202.00207.00201.20207.00207.001.52%132
Mar 24, 2026202.65204.40201.90203.90203.900.34%311
Mar 23, 2026202.70204.70201.95203.20203.200.12%817
Mar 20, 2026206.45206.90202.95202.95202.95-1.05%458
Mar 19, 2026205.50207.35205.10205.10205.10-0.22%420
Mar 18, 2026206.60208.65205.55205.55205.55-1.79%239
Mar 17, 2026210.00211.50208.45209.30209.30-0.45%710
Mar 16, 2026209.60212.25209.50210.25210.25-1.08%866
Mar 13, 2026210.20213.80210.20212.55212.550.78%665
Mar 12, 2026211.35212.30208.75210.90210.900.09%507
Mar 11, 2026208.15210.70208.10210.70210.700.10%604
Mar 10, 2026209.90210.50207.55210.50210.500.67%535
Mar 9, 2026204.20209.50203.80209.10209.102.30%758
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%654
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