Skip to main content
Johnson & Johnson (VIE:JNJ)
Austria flag Austria · Delayed Price · Currency is EUR
196.48
+4.26 (2.22%)
At close: Apr 28, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026192.90196.48192.82196.48196.482.22%250
Apr 27, 2026194.06194.06192.10192.22192.22-1.15%158
Apr 24, 2026197.16197.16194.46194.46194.46-0.90%159
Apr 23, 2026193.52196.22193.08196.22196.222.27%6
Apr 22, 2026192.62193.06191.86191.86191.860.05%4
Apr 21, 2026196.50196.66191.76191.76191.76-3.31%60
Apr 20, 2026199.00199.10198.32198.32198.32-0.33%-
Apr 17, 2026199.52199.52196.88198.98198.980.16%12
Apr 16, 2026201.70201.85198.66198.66198.66-1.60%3
Apr 15, 2026203.00204.35201.90201.90201.90-1.08%51
Apr 14, 2026202.20204.10197.26204.10204.101.24%447
Apr 13, 2026203.50203.70201.60201.60201.60-1.39%-
Apr 10, 2026207.00207.05204.45204.45204.45-1.37%-
Apr 9, 2026206.80207.30205.90207.30207.301.47%-
Apr 8, 2026205.90206.05200.50204.30204.30-0.58%49
Apr 7, 2026208.75208.75205.50205.50205.50-3.34%48
Apr 2, 2026210.05212.60210.05212.60212.600.57%20
Apr 1, 2026211.60211.70211.15211.40211.400.24%3
Mar 31, 2026211.85212.25210.90210.90210.90-0.21%-
Mar 30, 2026209.45212.50209.45211.35211.350.64%57
Mar 27, 2026208.15210.00207.80210.00210.000.65%27
Mar 26, 2026207.70208.65207.20208.65208.650.05%1
Mar 25, 2026204.20208.55203.55208.55208.552.84%-
Mar 24, 2026202.70203.05202.70202.80202.80-0.05%-
Mar 23, 2026202.70206.55202.45202.90202.90-0.64%155
Mar 20, 2026205.30205.85204.20204.20204.20-1.23%63
Mar 19, 2026206.80207.40206.75206.75206.750.02%6
Mar 18, 2026207.50207.50206.70206.70206.70-1.05%-
Mar 17, 2026212.30212.30208.90208.90208.90-1.04%7
Mar 16, 2026211.60211.95210.15211.10211.10-0.80%115
Mar 13, 2026210.95213.00210.95212.80212.800.64%15
Mar 12, 2026209.95211.45209.95211.45211.450.86%-
Mar 11, 2026209.40209.95208.80209.65209.650.34%-
Mar 10, 2026208.35209.60207.90208.95208.95-0.14%57
Mar 9, 2026205.75209.25203.90209.25209.252.52%351
Mar 6, 2026205.70206.50204.10204.10204.10-0.71%45
Mar 5, 2026210.60211.25205.55205.55205.55-2.68%57
Mar 4, 2026212.45213.05211.20211.20211.20-0.09%2
Mar 3, 2026212.35212.70211.40211.40211.40-0.63%247
Mar 2, 2026210.75214.30210.75212.75212.751.92%57
Feb 27, 2026206.00208.75206.00208.75208.751.14%-
Feb 26, 2026207.00207.55206.40206.40206.40-0.60%-
Feb 25, 2026208.20208.45207.65207.65207.65-0.74%-
Feb 24, 2026206.65209.20206.65209.20209.201.75%2
Feb 20, 2026209.35209.75205.60205.60204.50-1.39%-
Feb 19, 2026208.25208.85207.25208.50207.381.09%9
Feb 18, 2026204.85206.25204.85206.25205.140.68%3
Feb 17, 2026206.75206.75204.85204.85203.75-0.63%3
Feb 16, 2026206.45206.60205.10206.15205.050.07%59
Feb 13, 2026206.30206.30205.30206.00204.90-0.05%1
Feb 12, 2026203.50206.10202.65206.10205.002.05%1
Feb 11, 2026200.70202.00200.40201.95200.870.57%1
Feb 10, 2026200.10201.10199.86200.80199.720.10%14
Feb 9, 2026202.45202.45200.60200.60199.53-0.74%3
Feb 6, 2026203.50203.50201.45202.10201.020.05%80
Feb 5, 2026198.18203.00198.14202.00200.921.55%137
Feb 4, 2026197.68198.92197.68198.92197.850.38%169
Feb 3, 2026195.48198.16195.38198.16197.102.14%71
Feb 2, 2026192.60194.02192.40194.00192.961.85%92
Jan 30, 2026189.60191.42189.60190.48189.46-0.26%-
Jan 29, 2026190.32191.44190.32190.98189.96-0.26%15
Jan 28, 2026188.94191.48187.92191.48190.452.02%67
Jan 27, 2026186.72187.68186.06187.68186.670.89%25
Jan 26, 2026186.00186.06185.58186.02185.02-0.05%8
Jan 23, 2026186.66187.66185.86186.12185.12-0.63%27
Jan 22, 2026186.08187.30185.84187.30186.302.22%73
Jan 21, 2026185.12185.46179.70183.24182.26-1.21%981
Jan 20, 2026186.20186.20183.98185.48184.49-0.83%154
Jan 19, 2026186.78187.70186.34187.04186.04-1.19%39
Jan 16, 2026189.10189.30188.32189.30188.290.87%15
Jan 15, 2026187.92187.92187.28187.66186.650.29%33
Jan 14, 2026183.30187.12183.30187.12186.122.22%57
Jan 13, 2026179.38183.06179.38183.06182.083.00%1
Jan 12, 2026175.22177.72175.08177.72176.771.00%69
Jan 9, 2026176.78177.18175.96175.96175.02-1.13%114
Jan 8, 2026177.42177.98177.00177.98177.030.19%109
Jan 7, 2026175.44177.64175.26177.64176.690.85%-
Jan 6, 2026173.96176.32173.96176.14175.202.13%114
Jan 5, 2026176.60176.82172.46172.46171.54-1.96%78
Jan 2, 2026175.88176.66175.76175.90174.96-0.46%95
Dec 30, 2025176.42176.72176.42176.72175.77-0.39%23
Dec 29, 2025175.98177.42175.52177.42176.471.41%32
Dec 23, 2025175.90175.90173.44174.96174.02-0.66%182
Dec 22, 2025176.08176.36175.04176.12175.18-1.26%8
Dec 19, 2025177.68178.36177.20178.36177.40-0.39%65
Dec 18, 2025178.52179.48178.52179.06178.100.18%44
Dec 17, 2025179.00179.00178.56178.74177.78-0.07%65
Dec 16, 2025183.64183.64178.86178.86177.90-1.84%133
Dec 15, 2025181.10182.22178.86182.22181.241.27%223
Dec 12, 2025179.16180.00178.84179.94178.980.22%209
Dec 11, 2025176.24179.54176.24179.54178.582.59%87
Dec 10, 2025172.08175.00171.92175.00174.060.48%5
Dec 9, 2025173.54174.86172.76174.16173.23-0.27%70
Dec 8, 2025173.12174.64173.12174.64173.700.55%-
Dec 5, 2025173.62174.46172.48173.68172.75-0.17%77
Dec 4, 2025176.12176.12173.98173.98173.05-1.38%-
Dec 3, 2025176.58176.82176.06176.42175.470.18%-
Dec 2, 2025176.70176.88175.96176.10175.16-0.84%65
Dec 1, 2025178.52178.52177.50177.60176.650.54%183
Nov 28, 2025178.98179.56176.64176.64175.69-1.00%-