Johnson & Johnson (VIE:JNJ)
Austria
· Delayed Price · Currency is EUR 208.20
+4.10 (2.01%)
Last updated: Mar 9, 2026, 3:30 PM CET
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 205.75 | 209.25 | 203.90 | 209.25 | 209.25 | 2.52% | 351 |
| Mar 6, 2026 | 205.70 | 206.50 | 204.10 | 204.10 | 204.10 | -0.71% | 45 |
| Mar 5, 2026 | 210.60 | 211.25 | 205.55 | 205.55 | 205.55 | -2.68% | 57 |
| Mar 4, 2026 | 212.45 | 213.05 | 211.20 | 211.20 | 211.20 | -0.09% | 2 |
| Mar 3, 2026 | 212.35 | 212.70 | 211.40 | 211.40 | 211.40 | -0.63% | 247 |
| Mar 2, 2026 | 210.75 | 214.30 | 210.75 | 212.75 | 212.75 | 1.92% | 57 |
| Feb 27, 2026 | 206.00 | 208.75 | 206.00 | 208.75 | 208.75 | 1.14% | - |
| Feb 26, 2026 | 207.00 | 207.55 | 206.40 | 206.40 | 206.40 | -0.60% | - |
| Feb 25, 2026 | 208.20 | 208.45 | 207.65 | 207.65 | 207.65 | -0.74% | - |
| Feb 24, 2026 | 206.65 | 209.20 | 206.65 | 209.20 | 209.20 | 1.75% | 2 |
| Feb 20, 2026 | 209.35 | 209.75 | 205.60 | 205.60 | 204.50 | -1.39% | - |
| Feb 19, 2026 | 208.25 | 208.85 | 207.25 | 208.50 | 207.38 | 1.09% | 9 |
| Feb 18, 2026 | 204.85 | 206.25 | 204.85 | 206.25 | 205.14 | 0.68% | 3 |
| Feb 17, 2026 | 206.75 | 206.75 | 204.85 | 204.85 | 203.75 | -0.63% | 3 |
| Feb 16, 2026 | 206.45 | 206.60 | 205.10 | 206.15 | 205.05 | 0.07% | 59 |
| Feb 13, 2026 | 206.30 | 206.30 | 205.30 | 206.00 | 204.90 | -0.05% | 1 |
| Feb 12, 2026 | 203.50 | 206.10 | 202.65 | 206.10 | 205.00 | 2.05% | 1 |
| Feb 11, 2026 | 200.70 | 202.00 | 200.40 | 201.95 | 200.87 | 0.57% | 1 |
| Feb 10, 2026 | 200.10 | 201.10 | 199.86 | 200.80 | 199.72 | 0.10% | 14 |
| Feb 9, 2026 | 202.45 | 202.45 | 200.60 | 200.60 | 199.53 | -0.74% | 3 |
| Feb 6, 2026 | 203.50 | 203.50 | 201.45 | 202.10 | 201.02 | 0.05% | 80 |
| Feb 5, 2026 | 198.18 | 203.00 | 198.14 | 202.00 | 200.92 | 1.55% | 137 |
| Feb 4, 2026 | 197.68 | 198.92 | 197.68 | 198.92 | 197.85 | 0.38% | 169 |
| Feb 3, 2026 | 195.48 | 198.16 | 195.38 | 198.16 | 197.10 | 2.14% | 71 |
| Feb 2, 2026 | 192.60 | 194.02 | 192.40 | 194.00 | 192.96 | 1.85% | 92 |
| Jan 30, 2026 | 189.60 | 191.42 | 189.60 | 190.48 | 189.46 | -0.26% | - |
| Jan 29, 2026 | 190.32 | 191.44 | 190.32 | 190.98 | 189.96 | -0.26% | 15 |
| Jan 28, 2026 | 188.94 | 191.48 | 187.92 | 191.48 | 190.45 | 2.02% | 67 |
| Jan 27, 2026 | 186.72 | 187.68 | 186.06 | 187.68 | 186.67 | 0.89% | 25 |
| Jan 26, 2026 | 186.00 | 186.06 | 185.58 | 186.02 | 185.02 | -0.05% | 8 |
| Jan 23, 2026 | 186.66 | 187.66 | 185.86 | 186.12 | 185.12 | -0.63% | 27 |
| Jan 22, 2026 | 186.08 | 187.30 | 185.84 | 187.30 | 186.30 | 2.22% | 73 |
| Jan 21, 2026 | 185.12 | 185.46 | 179.70 | 183.24 | 182.26 | -1.21% | 981 |
| Jan 20, 2026 | 186.20 | 186.20 | 183.98 | 185.48 | 184.49 | -0.83% | 154 |
| Jan 19, 2026 | 186.78 | 187.70 | 186.34 | 187.04 | 186.04 | -1.19% | 39 |
| Jan 16, 2026 | 189.10 | 189.30 | 188.32 | 189.30 | 188.29 | 0.87% | 15 |
| Jan 15, 2026 | 187.92 | 187.92 | 187.28 | 187.66 | 186.65 | 0.29% | 33 |
| Jan 14, 2026 | 183.30 | 187.12 | 183.30 | 187.12 | 186.12 | 2.22% | 57 |
| Jan 13, 2026 | 179.38 | 183.06 | 179.38 | 183.06 | 182.08 | 3.00% | 1 |
| Jan 12, 2026 | 175.22 | 177.72 | 175.08 | 177.72 | 176.77 | 1.00% | 69 |
| Jan 9, 2026 | 176.78 | 177.18 | 175.96 | 175.96 | 175.02 | -1.13% | 114 |
| Jan 8, 2026 | 177.42 | 177.98 | 177.00 | 177.98 | 177.03 | 0.19% | 109 |
| Jan 7, 2026 | 175.44 | 177.64 | 175.26 | 177.64 | 176.69 | 0.85% | - |
| Jan 6, 2026 | 173.96 | 176.32 | 173.96 | 176.14 | 175.20 | 2.13% | 114 |
| Jan 5, 2026 | 176.60 | 176.82 | 172.46 | 172.46 | 171.54 | -1.96% | 78 |
| Jan 2, 2026 | 175.88 | 176.66 | 175.76 | 175.90 | 174.96 | -0.46% | 95 |
| Dec 30, 2025 | 176.42 | 176.72 | 176.42 | 176.72 | 175.77 | -0.39% | 23 |
| Dec 29, 2025 | 175.98 | 177.42 | 175.52 | 177.42 | 176.47 | 1.41% | 32 |
| Dec 23, 2025 | 175.90 | 175.90 | 173.44 | 174.96 | 174.02 | -0.66% | 182 |
| Dec 22, 2025 | 176.08 | 176.36 | 175.04 | 176.12 | 175.18 | -1.26% | 8 |
| Dec 19, 2025 | 177.68 | 178.36 | 177.20 | 178.36 | 177.40 | -0.39% | 65 |
| Dec 18, 2025 | 178.52 | 179.48 | 178.52 | 179.06 | 178.10 | 0.18% | 44 |
| Dec 17, 2025 | 179.00 | 179.00 | 178.56 | 178.74 | 177.78 | -0.07% | 65 |
| Dec 16, 2025 | 183.64 | 183.64 | 178.86 | 178.86 | 177.90 | -1.84% | 133 |
| Dec 15, 2025 | 181.10 | 182.22 | 178.86 | 182.22 | 181.24 | 1.27% | 223 |
| Dec 12, 2025 | 179.16 | 180.00 | 178.84 | 179.94 | 178.98 | 0.22% | 209 |
| Dec 11, 2025 | 176.24 | 179.54 | 176.24 | 179.54 | 178.58 | 2.59% | 87 |
| Dec 10, 2025 | 172.08 | 175.00 | 171.92 | 175.00 | 174.06 | 0.48% | 5 |
| Dec 9, 2025 | 173.54 | 174.86 | 172.76 | 174.16 | 173.23 | -0.27% | 70 |
| Dec 8, 2025 | 173.12 | 174.64 | 173.12 | 174.64 | 173.70 | 0.55% | - |
| Dec 5, 2025 | 173.62 | 174.46 | 172.48 | 173.68 | 172.75 | -0.17% | 77 |
| Dec 4, 2025 | 176.12 | 176.12 | 173.98 | 173.98 | 173.05 | -1.38% | - |
| Dec 3, 2025 | 176.58 | 176.82 | 176.06 | 176.42 | 175.47 | 0.18% | - |
| Dec 2, 2025 | 176.70 | 176.88 | 175.96 | 176.10 | 175.16 | -0.84% | 65 |
| Dec 1, 2025 | 178.52 | 178.52 | 177.50 | 177.60 | 176.65 | 0.54% | 183 |
| Nov 28, 2025 | 178.98 | 179.56 | 176.64 | 176.64 | 175.69 | -1.00% | - |
| Nov 27, 2025 | 178.90 | 178.90 | 178.42 | 178.42 | 177.46 | -0.21% | - |
| Nov 26, 2025 | 178.80 | 178.80 | 178.18 | 178.80 | 177.84 | -0.07% | 28 |
| Nov 25, 2025 | 177.78 | 178.92 | 177.48 | 178.92 | 177.96 | -0.12% | 60 |
| Nov 21, 2025 | 176.06 | 179.14 | 176.06 | 179.14 | 177.06 | 1.77% | 57 |
| Nov 20, 2025 | 175.72 | 176.02 | 175.02 | 176.02 | 173.97 | 0.81% | - |
| Nov 19, 2025 | 171.36 | 174.86 | 171.36 | 174.60 | 172.57 | 1.42% | 4 |
| Nov 18, 2025 | 171.92 | 172.16 | 171.84 | 172.16 | 170.16 | 0.28% | 65 |
| Nov 17, 2025 | 169.00 | 171.90 | 168.50 | 171.68 | 169.68 | 2.13% | 109 |
| Nov 14, 2025 | 167.68 | 168.12 | 167.68 | 168.10 | 166.15 | 0.42% | 130 |
| Nov 13, 2025 | 167.76 | 167.92 | 166.92 | 167.40 | 165.45 | -0.04% | 99 |
| Nov 12, 2025 | 167.74 | 167.74 | 166.90 | 167.46 | 165.51 | 1.56% | 15 |
| Nov 11, 2025 | 163.10 | 164.88 | 162.72 | 164.88 | 162.96 | 1.98% | 36 |
| Nov 10, 2025 | 160.94 | 161.94 | 160.64 | 161.68 | 159.80 | -0.14% | 196 |
| Nov 7, 2025 | 162.32 | 162.50 | 161.60 | 161.90 | 160.02 | 0.43% | 40 |
| Nov 6, 2025 | 161.28 | 161.80 | 161.20 | 161.20 | 159.33 | -0.63% | 79 |
| Nov 5, 2025 | 162.86 | 163.08 | 162.00 | 162.22 | 160.33 | -0.39% | - |
| Nov 4, 2025 | 161.44 | 162.86 | 161.34 | 162.86 | 160.97 | -0.11% | 97 |
| Nov 3, 2025 | 163.96 | 163.96 | 163.04 | 163.04 | 161.15 | -0.31% | - |
| Oct 31, 2025 | 162.72 | 163.54 | 162.12 | 163.54 | 161.64 | 0.11% | 122 |
| Oct 30, 2025 | 160.58 | 163.36 | 160.58 | 163.36 | 161.46 | 2.33% | 322 |
| Oct 29, 2025 | 159.76 | 160.38 | 159.32 | 159.64 | 157.78 | -0.72% | 7 |
| Oct 28, 2025 | 163.34 | 163.46 | 160.80 | 160.80 | 158.93 | -1.60% | 65 |
| Oct 27, 2025 | 164.02 | 164.02 | 162.72 | 163.42 | 161.52 | -0.26% | 1 |
| Oct 24, 2025 | 166.24 | 166.24 | 163.84 | 163.84 | 161.94 | -1.07% | 6 |
| Oct 23, 2025 | 166.22 | 166.42 | 165.60 | 165.62 | 163.70 | -0.54% | 66 |
| Oct 22, 2025 | 165.48 | 166.52 | 165.46 | 166.52 | 164.58 | 0.28% | 135 |
| Oct 21, 2025 | 166.46 | 166.52 | 165.70 | 166.06 | 164.13 | 0.54% | 66 |
| Oct 20, 2025 | 165.54 | 166.12 | 165.16 | 165.16 | 163.24 | -0.21% | 92 |
| Oct 17, 2025 | 163.22 | 165.50 | 162.94 | 165.50 | 163.58 | 0.39% | 204 |
| Oct 16, 2025 | 164.26 | 164.88 | 163.70 | 164.86 | 162.94 | 0.45% | 60 |
| Oct 15, 2025 | 164.52 | 164.78 | 162.78 | 164.12 | 162.21 | 1.58% | 143 |
| Oct 14, 2025 | 163.72 | 166.94 | 161.56 | 161.56 | 159.68 | -1.88% | 241 |
| Oct 13, 2025 | 163.96 | 164.66 | 163.16 | 164.66 | 162.75 | -0.06% | 65 |
| Oct 10, 2025 | 164.62 | 166.16 | 164.54 | 164.76 | 162.85 | -0.24% | 210 |