Johnson & Johnson (JNJ) Price History
Daily open, high, low, close and volume for Johnson & Johnson (JNJ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €228.55 | €231.90 | €227.70 | €231.90 | 80 |
| 2026-10-08 | €231.05 | €231.25 | €225.30 | €226.30 | 11 |
| 2026-10-07 | €227.10 | €232.60 | €227.10 | €232.60 | 1 |
| 2026-10-06 | €226.15 | €226.55 | €224.60 | €225.35 | 36 |
| 2026-10-05 | €228.55 | €228.90 | €226.00 | €226.40 | 4 |
| 2026-10-02 | €230.75 | €231.70 | €228.20 | €228.55 | 4 |
| 2026-10-01 | €232.80 | €234.80 | €232.05 | €233.05 | 57 |
| 2026-09-30 | €236.45 | €236.45 | €235.25 | €235.90 | 1 |
| 2026-09-29 | €239.15 | €239.15 | €235.90 | €235.90 | 1 |
| 2026-09-28 | €239.50 | €239.60 | €237.20 | €239.40 | 29 |
| 2026-09-25 | €237.75 | €237.95 | €236.90 | €237.00 | 2 |
| 2026-09-24 | €235.90 | €237.95 | €235.90 | €237.95 | 3 |
| 2026-09-23 | €235.80 | €238.30 | €235.35 | €236.90 | 47 |
| 2026-09-22 | €234.40 | €235.70 | €232.15 | €235.70 | 3 |
| 2026-09-21 | €235.45 | €236.45 | €234.10 | €236.40 | 7 |
| 2026-09-18 | €235.60 | €235.60 | €234.05 | €234.65 | 20 |
| 2026-09-17 | €233.50 | €233.95 | €232.75 | €233.95 | 12 |
| 2026-09-16 | €231.50 | €232.20 | €231.20 | €232.20 | 50 |
| 2026-09-15 | €230.65 | €231.40 | €229.20 | €229.20 | 0 |
| 2026-09-14 | €232.15 | €234.20 | €232.15 | €232.80 | 43 |
| 2026-09-11 | €230.80 | €231.25 | €229.85 | €229.85 | 91 |
| 2026-09-10 | €230.55 | €232.55 | €228.70 | €229.70 | 94 |
| 2026-09-09 | €231.10 | €231.55 | €229.45 | €231.40 | 45 |
| 2026-09-08 | €234.45 | €235.00 | €230.45 | €230.45 | 126 |
| 2026-09-07 | €235.35 | €236.40 | €235.20 | €235.75 | 79 |
| 2026-09-04 | €239.60 | €239.85 | €237.50 | €237.80 | 96 |
| 2026-09-03 | €237.55 | €239.55 | €237.15 | €239.55 | 248 |
| 2026-09-02 | €234.95 | €237.30 | €234.90 | €237.30 | 156 |
| 2026-09-01 | €229.55 | €233.95 | €229.55 | €231.35 | 113 |
| 2026-08-31 | €230.65 | €230.90 | €229.15 | €229.15 | 5 |
| 2026-08-28 | €228.90 | €229.45 | €227.95 | €229.45 | 10 |
| 2026-08-27 | €230.95 | €230.95 | €229.05 | €229.05 | 208 |
| 2026-08-26 | €234.15 | €234.20 | €232.15 | €232.15 | 3 |
| 2026-08-25 | €233.35 | €234.30 | €231.80 | €234.30 | 45 |
| 2026-08-24 | €232.55 | €232.55 | €232.55 | €232.55 | 0 |
| 2026-08-21 | €229.05 | €232.55 | €228.80 | €232.55 | 0 |
| 2026-08-20 | €233.45 | €233.70 | €233.00 | €233.15 | 10 |
| 2026-08-19 | €235.05 | €235.05 | €233.75 | €235.00 | 0 |
| 2026-08-18 | €227.20 | €233.65 | €227.20 | €233.65 | 90 |
| 2026-08-17 | €224.35 | €227.60 | €223.40 | €227.60 | 132 |
| 2026-08-14 | €227.30 | €227.30 | €224.80 | €225.05 | 91 |
| 2026-08-13 | €226.30 | €226.75 | €225.80 | €226.55 | 184 |
| 2026-08-12 | €226.00 | €226.20 | €221.80 | €226.15 | 250 |
| 2026-08-11 | €226.65 | €227.05 | €224.45 | €224.45 | 55 |
| 2026-08-10 | €224.20 | €225.30 | €223.55 | €225.30 | 208 |
| 2026-08-07 | €222.85 | €223.05 | €220.95 | €221.75 | 166 |
| 2026-08-06 | €223.90 | €226.60 | €221.70 | €222.30 | 89 |
| 2026-08-05 | €221.25 | €222.40 | €220.95 | €222.40 | 72 |
| 2026-08-04 | €221.15 | €221.20 | €219.20 | €219.20 | 57 |
| 2026-08-03 | €223.05 | €224.05 | €219.40 | €219.40 | 140 |
| 2026-07-31 | €221.75 | €224.35 | €221.75 | €224.35 | 130 |
| 2026-07-30 | €229.90 | €229.90 | €222.20 | €222.20 | 123 |
| 2026-07-29 | €235.35 | €236.65 | €234.75 | €235.60 | 99 |
| 2026-07-28 | €235.55 | €239.95 | €235.55 | €236.65 | 124 |
| 2026-07-27 | €231.25 | €235.25 | €229.95 | €235.25 | 86 |
| 2026-07-24 | €228.35 | €230.85 | €228.05 | €230.85 | 0 |
| 2026-07-23 | €223.85 | €228.45 | €223.85 | €228.45 | 24 |
| 2026-07-22 | €219.65 | €223.90 | €219.65 | €223.90 | 5 |
| 2026-07-21 | €217.75 | €220.15 | €216.45 | €220.15 | 90 |
| 2026-07-20 | €221.55 | €221.55 | €219.90 | €219.90 | 19 |
| 2026-07-17 | €218.75 | €222.50 | €218.75 | €222.50 | 0 |
| 2026-07-16 | €216.00 | €219.80 | €215.70 | €218.05 | 62 |
| 2026-07-15 | €222.45 | €225.80 | €215.75 | €220.50 | 357 |
| 2026-07-14 | €226.15 | €226.35 | €221.40 | €221.40 | 76 |
| 2026-07-13 | €226.70 | €226.70 | €225.40 | €226.20 | 71 |
| 2026-07-10 | €226.65 | €228.25 | €225.80 | €225.80 | 30 |
| 2026-07-09 | €230.20 | €230.20 | €227.40 | €227.40 | 195 |
| 2026-07-08 | €234.30 | €235.00 | €233.30 | €233.90 | 232 |
| 2026-07-07 | €228.05 | €235.05 | €227.90 | €234.55 | 315 |
| 2026-07-06 | €229.75 | €229.75 | €224.65 | €225.65 | 202 |
| 2026-07-03 | €229.40 | €229.40 | €227.30 | €228.70 | 91 |
| 2026-07-02 | €222.25 | €228.65 | €222.25 | €227.75 | 92 |
| 2026-07-01 | €222.50 | €224.20 | €220.95 | €220.95 | 225 |
| 2026-06-30 | €226.45 | €228.05 | €223.55 | €223.55 | 123 |
| 2026-06-29 | €222.80 | €224.10 | €221.75 | €223.85 | 173 |
| 2026-06-26 | €216.45 | €222.30 | €216.05 | €222.30 | 192 |
| 2026-06-25 | €210.90 | €218.25 | €210.70 | €216.65 | 1,578 |
| 2026-06-24 | €210.20 | €212.25 | €209.95 | €212.05 | 56 |
| 2026-06-23 | €203.00 | €207.00 | €203.00 | €206.65 | 37 |
| 2026-06-22 | €199.10 | €201.20 | €199.00 | €201.20 | 50 |
| 2026-06-19 | €199.30 | €199.30 | €197.52 | €198.22 | 70 |
| 2026-06-18 | €203.50 | €204.05 | €198.52 | €198.52 | 84 |
| 2026-06-17 | €202.80 | €202.80 | €201.30 | €201.65 | 0 |
| 2026-06-16 | €203.60 | €203.60 | €201.50 | €201.50 | 1 |
| 2026-06-15 | €206.65 | €207.05 | €204.35 | €204.35 | 84 |
| 2026-06-12 | €205.70 | €206.80 | €205.70 | €206.70 | 15 |
| 2026-06-11 | €206.75 | €208.60 | €206.75 | €208.40 | 55 |
| 2026-06-10 | €205.35 | €207.30 | €205.35 | €207.30 | 0 |
| 2026-06-09 | €200.80 | €203.15 | €200.65 | €203.15 | 0 |
| 2026-06-08 | €201.65 | €202.50 | €201.50 | €201.50 | 64 |
| 2026-06-05 | €197.20 | €202.40 | €196.80 | €202.40 | 4 |
| 2026-06-04 | €193.08 | €195.76 | €193.08 | €195.28 | 82 |
| 2026-06-03 | €192.02 | €192.82 | €191.82 | €192.82 | 82 |
| 2026-06-02 | €191.82 | €192.22 | €191.20 | €192.22 | 0 |
| 2026-06-01 | €193.08 | €193.14 | €190.80 | €190.80 | 57 |
| 2026-05-29 | €198.06 | €198.48 | €194.30 | €194.30 | 25 |
| 2026-05-28 | €199.56 | €199.68 | €198.08 | €198.08 | 15 |
| 2026-05-27 | €197.92 | €199.94 | €197.20 | €199.94 | 54 |
| 2026-05-26 | €200.85 | €200.85 | €198.04 | €198.04 | 48 |
| 2026-05-25 | €202.00 | €202.00 | €202.00 | €202.00 | 0 |
| 2026-05-22 | €199.48 | €202.00 | €199.42 | €202.00 | 0 |
| 2026-05-21 | €196.58 | €198.08 | €196.58 | €198.08 | 3 |
| 2026-05-20 | €198.12 | €199.84 | €197.52 | €197.52 | 1 |
| 2026-05-19 | €196.60 | €198.04 | €196.60 | €198.04 | 41 |
| 2026-05-18 | €194.46 | €195.54 | €194.22 | €195.54 | 37 |
| 2026-05-15 | €198.94 | €199.28 | €196.66 | €196.66 | 75 |
| 2026-05-14 | €196.50 | €197.38 | €196.50 | €196.98 | 39 |
| 2026-05-13 | €191.14 | €194.60 | €190.90 | €194.60 | 136 |
| 2026-05-12 | €188.34 | €192.86 | €188.34 | €192.86 | 0 |
| 2026-05-11 | €187.92 | €187.92 | €187.48 | €187.82 | 40 |
| 2026-05-08 | €189.54 | €189.54 | €188.16 | €188.16 | 0 |
| 2026-05-07 | €191.52 | €191.52 | €187.86 | €187.86 | 5 |
| 2026-05-06 | €192.34 | €192.44 | €190.30 | €190.30 | 107 |
| 2026-05-05 | €191.96 | €192.92 | €191.62 | €192.92 | 0 |
| 2026-05-04 | €193.58 | €193.66 | €192.26 | €192.30 | 21 |
| 2026-04-30 | €194.02 | €195.70 | €194.02 | €195.40 | 0 |
| 2026-04-29 | €194.46 | €194.46 | €192.94 | €194.06 | 109 |
| 2026-04-28 | €192.90 | €196.48 | €192.82 | €196.48 | 250 |
| 2026-04-27 | €194.06 | €194.06 | €192.10 | €192.22 | 158 |
| 2026-04-24 | €197.16 | €197.16 | €194.46 | €194.46 | 159 |
| 2026-04-23 | €193.52 | €196.22 | €193.08 | €196.22 | 6 |
| 2026-04-22 | €192.62 | €193.06 | €191.86 | €191.86 | 4 |
| 2026-04-21 | €196.50 | €196.66 | €191.76 | €191.76 | 60 |
| 2026-04-20 | €199.00 | €199.10 | €198.32 | €198.32 | 0 |
| 2026-04-17 | €199.52 | €199.52 | €196.88 | €198.98 | 12 |
| 2026-04-16 | €201.70 | €201.85 | €198.66 | €198.66 | 3 |
| 2026-04-15 | €203.00 | €204.35 | €201.90 | €201.90 | 51 |
| 2026-04-14 | €202.20 | €204.10 | €197.26 | €204.10 | 447 |
| 2026-04-13 | €203.50 | €203.70 | €201.60 | €201.60 | 0 |
| 2026-04-10 | €207.00 | €207.05 | €204.45 | €204.45 | 0 |
| 2026-04-09 | €206.80 | €207.30 | €205.90 | €207.30 | 0 |
| 2026-04-08 | €205.90 | €206.05 | €200.50 | €204.30 | 49 |
| 2026-04-07 | €208.75 | €208.75 | €205.50 | €205.50 | 48 |
| 2026-04-02 | €210.05 | €212.60 | €210.05 | €212.60 | 20 |
| 2026-04-01 | €211.60 | €211.70 | €211.15 | €211.40 | 3 |
| 2026-03-31 | €211.85 | €212.25 | €210.90 | €210.90 | 0 |
| 2026-03-30 | €209.45 | €212.50 | €209.45 | €211.35 | 57 |
| 2026-03-27 | €208.15 | €210.00 | €207.80 | €210.00 | 27 |
| 2026-03-26 | €207.70 | €208.65 | €207.20 | €208.65 | 1 |
| 2026-03-25 | €204.20 | €208.55 | €203.55 | €208.55 | 0 |
| 2026-03-24 | €202.70 | €203.05 | €202.70 | €202.80 | 0 |
| 2026-03-23 | €202.70 | €206.55 | €202.45 | €202.90 | 155 |
| 2026-03-20 | €205.30 | €205.85 | €204.20 | €204.20 | 63 |
| 2026-03-19 | €206.80 | €207.40 | €206.75 | €206.75 | 6 |
| 2026-03-18 | €207.50 | €207.50 | €206.70 | €206.70 | 0 |
| 2026-03-17 | €212.30 | €212.30 | €208.90 | €208.90 | 7 |
| 2026-03-16 | €211.60 | €211.95 | €210.15 | €211.10 | 115 |
| 2026-03-13 | €210.95 | €213.00 | €210.95 | €212.80 | 15 |
| 2026-03-12 | €209.95 | €211.45 | €209.95 | €211.45 | 0 |
| 2026-03-11 | €209.40 | €209.95 | €208.80 | €209.65 | 0 |
| 2026-03-10 | €208.35 | €209.60 | €207.90 | €208.95 | 57 |
| 2026-03-09 | €205.75 | €209.25 | €203.90 | €209.25 | 351 |
| 2026-03-06 | €205.70 | €206.50 | €204.10 | €204.10 | 45 |
| 2026-03-05 | €210.60 | €211.25 | €205.55 | €205.55 | 57 |
| 2026-03-04 | €212.45 | €213.05 | €211.20 | €211.20 | 2 |
| 2026-03-03 | €212.35 | €212.70 | €211.40 | €211.40 | 247 |
| 2026-03-02 | €210.75 | €214.30 | €210.75 | €212.75 | 57 |
| 2026-02-27 | €206.00 | €208.75 | €206.00 | €208.75 | 0 |
| 2026-02-26 | €207.00 | €207.55 | €206.40 | €206.40 | 0 |
| 2026-02-25 | €208.20 | €208.45 | €207.65 | €207.65 | 0 |
| 2026-02-24 | €206.65 | €209.20 | €206.65 | €209.20 | 2 |
| 2026-02-23 | €205.60 | €205.60 | €205.60 | €205.60 | 0 |
| 2026-02-20 | €209.35 | €209.75 | €205.60 | €205.60 | 0 |
| 2026-02-19 | €208.25 | €208.85 | €207.25 | €208.50 | 9 |
| 2026-02-18 | €204.85 | €206.25 | €204.85 | €206.25 | 3 |
| 2026-02-17 | €206.75 | €206.75 | €204.85 | €204.85 | 3 |
| 2026-02-16 | €206.45 | €206.60 | €205.10 | €206.15 | 59 |
| 2026-02-13 | €206.30 | €206.30 | €205.30 | €206.00 | 1 |
| 2026-02-12 | €203.50 | €206.10 | €202.65 | €206.10 | 1 |
| 2026-02-11 | €200.70 | €202.00 | €200.40 | €201.95 | 1 |
| 2026-02-10 | €200.10 | €201.10 | €199.86 | €200.80 | 14 |
| 2026-02-09 | €202.45 | €202.45 | €200.60 | €200.60 | 3 |
| 2026-02-06 | €203.50 | €203.50 | €201.45 | €202.10 | 80 |
| 2026-02-05 | €198.18 | €203.00 | €198.14 | €202.00 | 137 |
| 2026-02-04 | €197.68 | €198.92 | €197.68 | €198.92 | 169 |
| 2026-02-03 | €195.48 | €198.16 | €195.38 | €198.16 | 71 |
| 2026-02-02 | €192.60 | €194.02 | €192.40 | €194.00 | 92 |
| 2026-01-30 | €189.60 | €191.42 | €189.60 | €190.48 | 0 |
| 2026-01-29 | €190.32 | €191.44 | €190.32 | €190.98 | 15 |
| 2026-01-28 | €188.94 | €191.48 | €187.92 | €191.48 | 67 |
| 2026-01-27 | €186.72 | €187.68 | €186.06 | €187.68 | 25 |
| 2026-01-26 | €186.00 | €186.06 | €185.58 | €186.02 | 8 |
| 2026-01-23 | €186.66 | €187.66 | €185.86 | €186.12 | 27 |
| 2026-01-22 | €186.08 | €187.30 | €185.84 | €187.30 | 73 |
| 2026-01-21 | €185.12 | €185.46 | €179.70 | €183.24 | 981 |
| 2026-01-20 | €186.20 | €186.20 | €183.98 | €185.48 | 154 |
| 2026-01-19 | €186.78 | €187.70 | €186.34 | €187.04 | 39 |
| 2026-01-16 | €189.10 | €189.30 | €188.32 | €189.30 | 15 |
| 2026-01-15 | €187.92 | €187.92 | €187.28 | €187.66 | 33 |
| 2026-01-14 | €183.30 | €187.12 | €183.30 | €187.12 | 57 |
| 2026-01-13 | €179.38 | €183.06 | €179.38 | €183.06 | 1 |
| 2026-01-12 | €175.22 | €177.72 | €175.08 | €177.72 | 69 |
| 2026-01-09 | €176.78 | €177.18 | €175.96 | €175.96 | 114 |
| 2026-01-08 | €177.42 | €177.98 | €177.00 | €177.98 | 109 |
| 2026-01-07 | €175.44 | €177.64 | €175.26 | €177.64 | 0 |
| 2026-01-06 | €173.96 | €176.32 | €173.96 | €176.14 | 114 |
| 2026-01-05 | €176.60 | €176.82 | €172.46 | €172.46 | 78 |
| 2026-01-02 | €175.88 | €176.66 | €175.76 | €175.90 | 95 |
| 2025-12-30 | €176.42 | €176.72 | €176.42 | €176.72 | 23 |
| 2025-12-29 | €175.98 | €177.42 | €175.52 | €177.42 | 32 |
| 2025-12-23 | €175.90 | €175.90 | €173.44 | €174.96 | 182 |
| 2025-12-22 | €176.08 | €176.36 | €175.04 | €176.12 | 8 |
| 2025-12-19 | €177.68 | €178.36 | €177.20 | €178.36 | 65 |
| 2025-12-18 | €178.52 | €179.48 | €178.52 | €179.06 | 44 |
| 2025-12-17 | €179.00 | €179.00 | €178.56 | €178.74 | 65 |
| 2025-12-16 | €183.64 | €183.64 | €178.86 | €178.86 | 133 |
| 2025-12-15 | €181.10 | €182.22 | €178.86 | €182.22 | 223 |
| 2025-12-12 | €179.16 | €180.00 | €178.84 | €179.94 | 209 |
| 2025-12-11 | €176.24 | €179.54 | €176.24 | €179.54 | 87 |
| 2025-12-10 | €172.08 | €175.00 | €171.92 | €175.00 | 5 |
| 2025-12-09 | €173.54 | €174.86 | €172.76 | €174.16 | 70 |
| 2025-12-08 | €173.12 | €174.64 | €173.12 | €174.64 | 0 |
| 2025-12-05 | €173.62 | €174.46 | €172.48 | €173.68 | 77 |
| 2025-12-04 | €176.12 | €176.12 | €173.98 | €173.98 | 0 |
| 2025-12-03 | €176.58 | €176.82 | €176.06 | €176.42 | 0 |
| 2025-12-02 | €176.70 | €176.88 | €175.96 | €176.10 | 65 |
| 2025-12-01 | €178.52 | €178.52 | €177.50 | €177.60 | 183 |
| 2025-11-28 | €178.98 | €179.56 | €176.64 | €176.64 | 0 |
| 2025-11-27 | €178.90 | €178.90 | €178.42 | €178.42 | 0 |
| 2025-11-26 | €178.80 | €178.80 | €178.18 | €178.80 | 28 |
| 2025-11-25 | €177.78 | €178.92 | €177.48 | €178.92 | 60 |
| 2025-11-24 | €179.14 | €179.14 | €179.14 | €179.14 | 0 |
| 2025-11-21 | €176.06 | €179.14 | €176.06 | €179.14 | 57 |
| 2025-11-20 | €175.72 | €176.02 | €175.02 | €176.02 | 0 |
| 2025-11-19 | €171.36 | €174.86 | €171.36 | €174.60 | 4 |
| 2025-11-18 | €171.92 | €172.16 | €171.84 | €172.16 | 65 |
| 2025-11-17 | €169.00 | €171.90 | €168.50 | €171.68 | 109 |
| 2025-11-14 | €167.68 | €168.12 | €167.68 | €168.10 | 130 |
| 2025-11-13 | €167.76 | €167.92 | €166.92 | €167.40 | 99 |
| 2025-11-12 | €167.74 | €167.74 | €166.90 | €167.46 | 15 |
| 2025-11-11 | €163.10 | €164.88 | €162.72 | €164.88 | 36 |
| 2025-11-10 | €160.94 | €161.94 | €160.64 | €161.68 | 196 |
| 2025-11-07 | €162.32 | €162.50 | €161.60 | €161.90 | 40 |
| 2025-11-06 | €161.28 | €161.80 | €161.20 | €161.20 | 79 |
| 2025-11-05 | €162.86 | €163.08 | €162.00 | €162.22 | 0 |
| 2025-11-04 | €161.44 | €162.86 | €161.34 | €162.86 | 97 |
| 2025-11-03 | €163.96 | €163.96 | €163.04 | €163.04 | 0 |
| 2025-10-31 | €162.72 | €163.54 | €162.12 | €163.54 | 122 |
| 2025-10-30 | €160.58 | €163.36 | €160.58 | €163.36 | 322 |
| 2025-10-29 | €159.76 | €160.38 | €159.32 | €159.64 | 7 |
| 2025-10-28 | €163.34 | €163.46 | €160.80 | €160.80 | 65 |
| 2025-10-27 | €164.02 | €164.02 | €162.72 | €163.42 | 1 |
| 2025-10-24 | €166.24 | €166.24 | €163.84 | €163.84 | 6 |
| 2025-10-23 | €166.22 | €166.42 | €165.60 | €165.62 | 66 |
| 2025-10-22 | €165.48 | €166.52 | €165.46 | €166.52 | 135 |
| 2025-10-21 | €166.46 | €166.52 | €165.70 | €166.06 | 66 |
| 2025-10-20 | €165.54 | €166.12 | €165.16 | €165.16 | 92 |
| 2025-10-17 | €163.22 | €165.50 | €162.94 | €165.50 | 204 |
| 2025-10-16 | €164.26 | €164.88 | €163.70 | €164.86 | 60 |
| 2025-10-15 | €164.52 | €164.78 | €162.78 | €164.12 | 143 |
| 2025-10-14 | €163.72 | €166.94 | €161.56 | €161.56 | 241 |
| 2025-10-13 | €163.96 | €164.66 | €163.16 | €164.66 | 65 |
| 2025-10-10 | €164.62 | €166.16 | €164.54 | €164.76 | 210 |
| 2025-10-09 | €163.24 | €165.16 | €162.92 | €165.16 | 140 |