Johnson & Johnson (1JNJ) Price History
Daily open, high, low, close and volume for Johnson & Johnson (1JNJ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €228.05 | €231.70 | €228.05 | €231.95 | 11 |
| 2026-10-08 | €231.45 | €231.70 | €228.75 | €226.20 | 221 |
| 2026-10-07 | €227.50 | €232.85 | €226.95 | €232.85 | 163 |
| 2026-10-06 | €226.20 | €226.20 | €223.95 | €225.10 | 297 |
| 2026-10-05 | €228.85 | €229.05 | €227.25 | €226.40 | 136 |
| 2026-10-02 | €230.10 | €231.55 | €228.25 | €228.60 | 168 |
| 2026-10-01 | €231.60 | €235.10 | €231.60 | €233.15 | 267 |
| 2026-09-30 | €236.25 | €236.25 | €235.55 | €235.85 | 40 |
| 2026-09-29 | €239.60 | €239.90 | €234.35 | €236.05 | 407 |
| 2026-09-28 | €240.30 | €240.35 | €236.45 | €239.45 | 179 |
| 2026-09-25 | €236.95 | €237.90 | €236.95 | €237.15 | 11 |
| 2026-09-24 | €236.30 | €240.90 | €236.30 | €238.05 | 69 |
| 2026-09-23 | €235.50 | €238.35 | €235.30 | €236.65 | 97 |
| 2026-09-22 | €231.60 | €232.90 | €231.60 | €235.50 | 30 |
| 2026-09-21 | €235.05 | €235.05 | €234.25 | €236.45 | 23 |
| 2026-09-18 | €235.80 | €235.80 | €233.95 | €235.15 | 22 |
| 2026-09-17 | €232.55 | €234.85 | €232.55 | €234.00 | 426 |
| 2026-09-16 | €231.70 | €231.70 | €231.65 | €232.20 | 99 |
| 2026-09-15 | €230.15 | €231.55 | €228.65 | €229.20 | 610 |
| 2026-09-14 | €233.65 | €234.35 | €232.70 | €232.85 | 99 |
| 2026-09-11 | €231.25 | €231.90 | €229.80 | €229.80 | 199 |
| 2026-09-10 | €231.20 | €231.45 | €228.75 | €229.65 | 158 |
| 2026-09-09 | €231.80 | €231.80 | €230.00 | €231.45 | 104 |
| 2026-09-08 | €235.30 | €235.30 | €230.70 | €230.35 | 198 |
| 2026-09-07 | €234.85 | €236.65 | €234.85 | €236.65 | 82 |
| 2026-09-04 | €240.05 | €240.05 | €238.80 | €238.05 | 445 |
| 2026-09-03 | €238.45 | €238.55 | €236.35 | €239.05 | 167 |
| 2026-09-02 | €235.65 | €240.00 | €234.55 | €237.15 | 175 |
| 2026-09-01 | €229.55 | €232.85 | €229.40 | €231.20 | 129 |
| 2026-08-31 | €231.45 | €231.45 | €229.00 | €229.35 | 141 |
| 2026-08-28 | €228.90 | €229.60 | €228.90 | €229.60 | 108 |
| 2026-08-27 | €230.45 | €231.75 | €226.65 | €229.15 | 415 |
| 2026-08-26 | €234.95 | €235.00 | €231.50 | €232.10 | 427 |
| 2026-08-25 | €234.10 | €235.00 | €231.35 | €234.05 | 414 |
| 2026-08-24 | €230.85 | €234.80 | €228.90 | €232.35 | 179 |
| 2026-08-21 | €228.45 | €233.00 | €228.00 | €232.60 | 320 |
| 2026-08-20 | €232.85 | €234.20 | €232.50 | €233.20 | 390 |
| 2026-08-19 | €234.55 | €235.30 | €232.75 | €234.90 | 260 |
| 2026-08-18 | €228.50 | €232.35 | €228.50 | €233.55 | 105 |
| 2026-08-17 | €223.75 | €227.70 | €223.25 | €227.70 | 68 |
| 2026-08-14 | €227.75 | €227.75 | €224.80 | €224.85 | 686 |
| 2026-08-13 | €226.00 | €227.25 | €226.00 | €226.50 | 59 |
| 2026-08-12 | €225.25 | €225.60 | €222.15 | €226.00 | 198 |
| 2026-08-11 | €227.35 | €227.75 | €224.70 | €224.50 | 57 |
| 2026-08-10 | €222.05 | €225.25 | €222.05 | €225.25 | 176 |
| 2026-08-07 | €223.15 | €223.50 | €222.15 | €222.15 | 98 |
| 2026-08-06 | €222.35 | €222.35 | €222.35 | €222.35 | 0 |
| 2026-08-05 | €221.50 | €221.90 | €221.50 | €222.35 | 56 |
| 2026-08-04 | €221.65 | €221.75 | €218.20 | €219.20 | 92 |
| 2026-08-03 | €222.95 | €224.45 | €217.75 | €219.70 | 288 |
| 2026-07-31 | €222.60 | €224.65 | €221.70 | €224.25 | 175 |
| 2026-07-30 | €226.95 | €227.80 | €220.75 | €222.45 | 422 |
| 2026-07-29 | €235.75 | €235.75 | €234.45 | €235.55 | 277 |
| 2026-07-28 | €237.00 | €241.55 | €236.00 | €236.75 | 655 |
| 2026-07-27 | €231.45 | €236.05 | €230.30 | €235.60 | 145 |
| 2026-07-24 | €228.45 | €231.05 | €227.50 | €231.10 | 198 |
| 2026-07-23 | €223.10 | €228.60 | €223.10 | €228.55 | 111 |
| 2026-07-22 | €221.10 | €223.80 | €221.10 | €223.60 | 32 |
| 2026-07-21 | €218.05 | €218.10 | €217.15 | €220.15 | 109 |
| 2026-07-20 | €221.65 | €222.00 | €221.65 | €219.70 | 127 |
| 2026-07-17 | €219.65 | €224.55 | €219.65 | €222.75 | 174 |
| 2026-07-16 | €216.50 | €219.05 | €215.80 | €217.95 | 381 |
| 2026-07-15 | €224.65 | €232.65 | €216.05 | €220.65 | 760 |
| 2026-07-14 | €226.60 | €226.60 | €220.75 | €221.15 | 470 |
| 2026-07-13 | €226.95 | €226.95 | €225.00 | €226.10 | 18 |
| 2026-07-10 | €226.45 | €227.90 | €225.85 | €225.85 | 51 |
| 2026-07-09 | €229.60 | €230.85 | €228.55 | €227.80 | 230 |
| 2026-07-08 | €234.10 | €234.55 | €233.20 | €234.00 | 247 |
| 2026-07-07 | €228.60 | €235.65 | €228.00 | €234.75 | 179 |
| 2026-07-06 | €229.15 | €230.15 | €225.00 | €225.70 | 247 |
| 2026-07-03 | €228.60 | €229.05 | €226.70 | €228.20 | 195 |
| 2026-07-02 | €222.10 | €228.20 | €221.00 | €226.95 | 307 |
| 2026-07-01 | €222.95 | €224.75 | €220.80 | €220.95 | 172 |
| 2026-06-30 | €226.80 | €228.30 | €222.20 | €223.70 | 361 |
| 2026-06-29 | €222.40 | €224.10 | €221.35 | €223.65 | 705 |
| 2026-06-26 | €216.55 | €222.45 | €215.70 | €222.15 | 1,011 |
| 2026-06-25 | €212.05 | €217.90 | €211.85 | €216.65 | 246 |
| 2026-06-24 | €210.55 | €213.60 | €210.55 | €211.60 | 226 |
| 2026-06-23 | €204.00 | €207.10 | €204.00 | €206.60 | 361 |
| 2026-06-22 | €199.56 | €201.25 | €198.46 | €201.25 | 70 |
| 2026-06-19 | €194.50 | €199.16 | €194.50 | €198.72 | 263 |
| 2026-06-18 | €203.05 | €203.85 | €199.60 | €198.66 | 272 |
| 2026-06-17 | €200.25 | €201.70 | €200.25 | €201.35 | 70 |
| 2026-06-16 | €203.20 | €203.20 | €200.30 | €201.55 | 119 |
| 2026-06-15 | €205.95 | €206.80 | €204.00 | €204.25 | 271 |
| 2026-06-12 | €206.00 | €207.00 | €205.60 | €207.00 | 183 |
| 2026-06-11 | €214.20 | €214.20 | €206.90 | €208.80 | 164 |
| 2026-06-10 | €205.60 | €208.30 | €203.50 | €207.35 | 175 |
| 2026-06-09 | €200.50 | €203.15 | €199.42 | €203.15 | 91 |
| 2026-06-08 | €200.90 | €202.45 | €199.24 | €201.40 | 74 |
| 2026-06-05 | €196.30 | €202.30 | €196.30 | €202.30 | 155 |
| 2026-06-04 | €193.78 | €196.38 | €193.78 | €195.04 | 160 |
| 2026-06-03 | €191.64 | €193.12 | €191.28 | €193.08 | 88 |
| 2026-06-02 | €191.50 | €192.24 | €191.36 | €191.96 | 124 |
| 2026-06-01 | €193.38 | €193.46 | €191.36 | €190.76 | 153 |
| 2026-05-29 | €198.20 | €198.40 | €194.46 | €194.46 | 95 |
| 2026-05-28 | €200.20 | €200.20 | €197.68 | €198.12 | 109 |
| 2026-05-27 | €199.06 | €199.20 | €196.98 | €199.58 | 565 |
| 2026-05-26 | €200.40 | €200.80 | €198.38 | €198.38 | 85 |
| 2026-05-25 | €193.02 | €204.95 | €193.02 | €199.46 | 49 |
| 2026-05-22 | €199.00 | €209.55 | €194.64 | €196.64 | 159 |
| 2026-05-21 | €197.00 | €197.68 | €196.66 | €198.18 | 60 |
| 2026-05-20 | €197.44 | €200.20 | €193.54 | €197.52 | 378 |
| 2026-05-19 | €196.90 | €198.16 | €196.84 | €198.14 | 230 |
| 2026-05-18 | €194.94 | €195.42 | €193.94 | €195.42 | 59 |
| 2026-05-15 | €199.48 | €199.48 | €197.50 | €196.78 | 6 |
| 2026-05-14 | €196.20 | €197.28 | €196.20 | €197.06 | 213 |
| 2026-05-13 | €191.54 | €194.80 | €191.54 | €194.30 | 277 |
| 2026-05-12 | €189.44 | €192.82 | €189.44 | €193.02 | 126 |
| 2026-05-11 | €188.10 | €189.34 | €187.42 | €187.80 | 234 |
| 2026-05-08 | €189.16 | €189.86 | €188.22 | €188.16 | 87 |
| 2026-05-07 | €191.92 | €191.92 | €190.00 | €188.08 | 116 |
| 2026-05-06 | €192.68 | €192.68 | €190.62 | €190.28 | 202 |
| 2026-05-05 | €192.22 | €192.80 | €191.48 | €193.00 | 178 |
| 2026-05-04 | €194.24 | €194.24 | €189.02 | €192.12 | 179 |
| 2026-04-30 | €194.46 | €197.52 | €194.38 | €195.58 | 246 |
| 2026-04-29 | €194.24 | €194.72 | €192.68 | €194.14 | 78 |
| 2026-04-28 | €194.08 | €195.78 | €193.96 | €196.50 | 350 |
| 2026-04-27 | €194.34 | €194.34 | €192.26 | €192.24 | 106 |
| 2026-04-24 | €196.08 | €196.22 | €194.26 | €194.60 | 58 |
| 2026-04-23 | €195.78 | €195.78 | €195.78 | €196.08 | 1 |
| 2026-04-22 | €192.22 | €193.42 | €192.22 | €191.98 | 84 |
| 2026-04-21 | €195.00 | €195.00 | €191.56 | €191.94 | 339 |
| 2026-04-20 | €199.36 | €199.36 | €198.62 | €198.10 | 49 |
| 2026-04-17 | €199.20 | €199.60 | €196.74 | €199.28 | 108 |
| 2026-04-16 | €201.60 | €201.95 | €199.68 | €198.64 | 75 |
| 2026-04-15 | €203.85 | €204.70 | €201.50 | €201.60 | 117 |
| 2026-04-14 | €202.30 | €203.80 | €192.06 | €204.25 | 429 |
| 2026-04-13 | €203.25 | €204.65 | €201.70 | €201.70 | 274 |
| 2026-04-10 | €207.45 | €208.05 | €204.00 | €204.25 | 132 |
| 2026-04-09 | €207.15 | €207.85 | €205.70 | €207.25 | 335 |
| 2026-04-08 | €206.40 | €206.50 | €201.50 | €204.35 | 198 |
| 2026-04-07 | €208.20 | €209.15 | €206.00 | €205.45 | 231 |
| 2026-04-02 | €210.00 | €211.00 | €210.00 | €212.65 | 114 |
| 2026-04-01 | €210.70 | €211.70 | €210.70 | €211.25 | 54 |
| 2026-03-31 | €211.45 | €212.75 | €211.30 | €211.30 | 48 |
| 2026-03-30 | €210.00 | €211.55 | €209.45 | €211.55 | 68 |
| 2026-03-27 | €208.50 | €209.60 | €206.15 | €210.00 | 241 |
| 2026-03-26 | €208.00 | €208.05 | €208.00 | €208.75 | 286 |
| 2026-03-25 | €205.30 | €208.40 | €203.20 | €208.45 | 39 |
| 2026-03-24 | €203.85 | €203.85 | €202.30 | €202.80 | 15 |
| 2026-03-23 | €204.65 | €206.25 | €202.20 | €202.70 | 222 |
| 2026-03-20 | €205.95 | €205.95 | €203.85 | €204.30 | 42 |
| 2026-03-19 | €205.95 | €207.35 | €205.95 | €206.50 | 92 |
| 2026-03-18 | €205.65 | €205.65 | €205.65 | €206.65 | 1 |
| 2026-03-17 | €211.80 | €211.80 | €211.80 | €208.75 | 4 |
| 2026-03-16 | €234.20 | €234.20 | €200.55 | €211.40 | 327 |
| 2026-03-13 | €212.30 | €212.65 | €212.30 | €212.95 | 9 |
| 2026-03-12 | €210.60 | €211.70 | €209.20 | €211.70 | 94 |
| 2026-03-11 | €210.50 | €210.50 | €209.05 | €209.65 | 100 |
| 2026-03-10 | €207.90 | €209.45 | €207.90 | €208.90 | 24 |
| 2026-03-09 | €204.70 | €208.65 | €204.70 | €209.25 | 81 |
| 2026-03-06 | €207.00 | €207.00 | €203.90 | €204.30 | 384 |
| 2026-03-05 | €211.45 | €211.45 | €205.60 | €205.60 | 111 |
| 2026-03-04 | €212.25 | €213.35 | €210.05 | €211.25 | 199 |
| 2026-03-03 | €212.90 | €212.90 | €211.25 | €211.25 | 153 |
| 2026-03-02 | €215.55 | €215.55 | €210.20 | €212.85 | 257 |
| 2026-02-27 | €206.75 | €208.50 | €206.70 | €208.30 | 98 |
| 2026-02-26 | €207.45 | €207.45 | €205.50 | €206.40 | 267 |
| 2026-02-25 | €207.40 | €208.10 | €206.90 | €207.65 | 53 |
| 2026-02-24 | €207.95 | €210.10 | €207.95 | €209.05 | 110 |
| 2026-02-23 | €225.95 | €225.95 | €195.02 | €207.35 | 895 |
| 2026-02-20 | €210.15 | €210.55 | €204.20 | €205.45 | 280 |
| 2026-02-19 | €206.80 | €209.10 | €206.80 | €208.75 | 131 |
| 2026-02-18 | €210.60 | €210.60 | €205.10 | €206.35 | 239 |
| 2026-02-17 | €205.45 | €206.90 | €204.90 | €204.90 | 108 |
| 2026-02-16 | €206.70 | €206.70 | €205.15 | €206.20 | 216 |
| 2026-02-13 | €206.60 | €206.60 | €205.30 | €206.05 | 157 |
| 2026-02-12 | €203.45 | €203.45 | €202.15 | €205.95 | 190 |
| 2026-02-11 | €200.05 | €201.80 | €199.66 | €201.90 | 54 |
| 2026-02-10 | €199.38 | €201.20 | €199.36 | €200.80 | 274 |
| 2026-02-09 | €202.15 | €202.80 | €200.15 | €200.65 | 144 |
| 2026-02-06 | €203.80 | €203.80 | €200.85 | €202.10 | 56 |
| 2026-02-05 | €198.60 | €203.15 | €197.78 | €202.05 | 450 |
| 2026-02-04 | €197.54 | €199.42 | €197.54 | €198.76 | 114 |
| 2026-02-03 | €195.16 | €198.54 | €195.16 | €198.10 | 135 |
| 2026-02-02 | €192.14 | €202.85 | €191.94 | €194.02 | 224 |
| 2026-01-30 | €190.70 | €190.70 | €190.70 | €190.40 | 40 |
| 2026-01-29 | €191.70 | €191.70 | €190.68 | €190.94 | 108 |
| 2026-01-28 | €187.96 | €189.92 | €187.34 | €191.44 | 69 |
| 2026-01-27 | €186.30 | €187.66 | €185.88 | €187.42 | 52 |
| 2026-01-26 | €185.56 | €186.90 | €185.56 | €186.08 | 66 |
| 2026-01-23 | €186.08 | €186.62 | €185.60 | €186.20 | 289 |
| 2026-01-22 | €183.10 | €183.10 | €183.10 | €183.10 | 0 |
| 2026-01-21 | €184.20 | €184.20 | €180.76 | €183.10 | 235 |
| 2026-01-20 | €185.54 | €185.54 | €183.94 | €185.40 | 246 |
| 2026-01-19 | €208.20 | €208.20 | €187.02 | €186.98 | 218 |
| 2026-01-16 | €190.28 | €190.28 | €188.30 | €189.36 | 215 |
| 2026-01-15 | €187.94 | €188.10 | €187.00 | €187.76 | 130 |
| 2026-01-14 | €183.68 | €186.52 | €183.04 | €187.10 | 214 |
| 2026-01-13 | €180.06 | €182.18 | €179.24 | €183.12 | 216 |
| 2026-01-12 | €174.86 | €177.10 | €174.86 | €177.76 | 216 |
| 2026-01-09 | €177.14 | €177.14 | €175.68 | €176.14 | 49 |
| 2026-01-08 | €177.66 | €178.32 | €176.84 | €177.84 | 191 |
| 2026-01-07 | €175.62 | €178.08 | €175.02 | €177.70 | 279 |
| 2026-01-06 | €173.68 | €176.40 | €173.66 | €176.08 | 95 |
| 2026-01-05 | €177.36 | €177.36 | €173.00 | €172.76 | 210 |
| 2026-01-02 | €176.48 | €176.48 | €174.00 | €176.14 | 75 |
| 2025-12-30 | €176.74 | €176.96 | €175.78 | €176.08 | 77 |
| 2025-12-29 | €176.62 | €177.52 | €176.20 | €177.34 | 271 |
| 2025-12-23 | €175.86 | €175.86 | €175.20 | €174.96 | 33 |
| 2025-12-22 | €175.64 | €176.10 | €175.32 | €175.92 | 308 |
| 2025-12-19 | €178.00 | €178.16 | €177.58 | €178.46 | 29 |
| 2025-12-18 | €178.42 | €180.14 | €178.42 | €178.92 | 494 |
| 2025-12-17 | €179.02 | €179.18 | €178.10 | €178.88 | 40 |
| 2025-12-16 | €182.00 | €182.10 | €178.84 | €178.84 | 53 |
| 2025-12-15 | €181.16 | €182.14 | €178.54 | €182.02 | 154 |
| 2025-12-12 | €179.94 | €179.94 | €178.50 | €179.76 | 47 |
| 2025-12-11 | €176.82 | €179.64 | €176.70 | €179.64 | 287 |
| 2025-12-10 | €172.40 | €175.36 | €171.60 | €175.12 | 284 |
| 2025-12-09 | €173.90 | €176.02 | €172.86 | €174.12 | 66 |
| 2025-12-08 | €173.36 | €173.44 | €172.54 | €174.58 | 49 |
| 2025-12-05 | €173.42 | €174.24 | €173.42 | €173.74 | 161 |
| 2025-12-04 | €175.44 | €176.34 | €173.98 | €174.04 | 291 |
| 2025-12-03 | €176.00 | €176.46 | €176.00 | €176.36 | 95 |
| 2025-12-02 | €177.12 | €177.12 | €175.96 | €175.96 | 140 |
| 2025-12-01 | €179.16 | €179.16 | €176.66 | €177.74 | 432 |
| 2025-11-28 | €179.02 | €179.72 | €176.86 | €174.24 | 43 |
| 2025-11-27 | €178.98 | €179.02 | €178.98 | €178.66 | 29 |
| 2025-11-26 | €179.00 | €179.20 | €178.48 | €178.78 | 40 |
| 2025-11-25 | €178.12 | €179.46 | €177.80 | €178.84 | 210 |
| 2025-11-24 | €168.28 | €177.22 | €168.28 | €177.80 | 78 |
| 2025-11-21 | €174.80 | €178.84 | €174.80 | €178.62 | 261 |
| 2025-11-20 | €176.00 | €176.04 | €174.88 | €176.22 | 207 |
| 2025-11-19 | €172.20 | €174.72 | €172.18 | €174.64 | 72 |
| 2025-11-18 | €171.74 | €172.54 | €171.64 | €172.28 | 30 |
| 2025-11-17 | €168.68 | €171.46 | €168.22 | €171.66 | 222 |
| 2025-11-14 | €167.98 | €168.68 | €167.74 | €168.12 | 157 |
| 2025-11-13 | €168.18 | €168.18 | €167.00 | €167.58 | 130 |
| 2025-11-12 | €167.90 | €168.28 | €166.86 | €167.48 | 343 |
| 2025-11-11 | €163.28 | €163.76 | €162.76 | €164.88 | 148 |
| 2025-11-10 | €160.58 | €162.40 | €160.58 | €161.84 | 117 |
| 2025-11-07 | €162.54 | €162.54 | €161.28 | €161.84 | 275 |
| 2025-11-06 | €161.76 | €162.52 | €161.22 | €161.48 | 451 |
| 2025-11-05 | €163.34 | €163.34 | €162.50 | €162.50 | 2 |
| 2025-11-04 | €161.80 | €162.40 | €161.80 | €162.88 | 106 |
| 2025-11-03 | €164.06 | €164.44 | €164.06 | €163.08 | 45 |
| 2025-10-31 | €163.06 | €163.74 | €162.82 | €163.52 | 19 |
| 2025-10-30 | €161.16 | €163.32 | €161.10 | €163.32 | 31 |
| 2025-10-29 | €145.00 | €160.54 | €145.00 | €159.50 | 369 |
| 2025-10-28 | €165.62 | €165.62 | €162.66 | €160.60 | 175 |
| 2025-10-27 | €165.00 | €165.00 | €163.22 | €163.54 | 68 |
| 2025-10-24 | €165.94 | €165.94 | €164.42 | €163.84 | 14 |
| 2025-10-23 | €165.72 | €166.92 | €165.44 | €165.68 | 151 |
| 2025-10-22 | €165.88 | €165.88 | €165.14 | €166.06 | 37 |
| 2025-10-21 | €166.12 | €166.12 | €165.66 | €166.18 | 40 |
| 2025-10-20 | €166.66 | €166.66 | €165.20 | €165.22 | 128 |
| 2025-10-17 | €162.90 | €165.58 | €162.90 | €165.34 | 182 |
| 2025-10-16 | €164.24 | €164.24 | €163.36 | €164.80 | 54 |
| 2025-10-15 | €164.00 | €166.18 | €163.64 | €164.20 | 127 |
| 2025-10-14 | €163.70 | €166.92 | €161.80 | €161.80 | 915 |
| 2025-10-13 | €163.58 | €165.02 | €162.88 | €164.58 | 160 |
| 2025-10-10 | €165.98 | €165.98 | €164.30 | €164.50 | 391 |
| 2025-10-09 | €162.46 | €163.68 | €162.42 | €165.20 | 160 |