Johnson & Johnson (JNJ) Price History
Daily open, high, low, close and volume for Johnson & Johnson (JNJ) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €231.00 | €232.15 | €227.05 | €227.05 | 80 |
| 2026-10-07 | €227.00 | €233.45 | €227.00 | €233.45 | 148 |
| 2026-10-06 | €225.85 | €228.05 | €223.35 | €225.35 | 239 |
| 2026-10-05 | €227.85 | €230.30 | €225.00 | €225.00 | 386 |
| 2026-10-02 | €230.05 | €232.20 | €227.90 | €229.05 | 60 |
| 2026-10-01 | €233.70 | €234.50 | €229.85 | €229.85 | 189 |
| 2026-09-30 | €235.50 | €237.10 | €234.20 | €237.10 | 249 |
| 2026-09-29 | €238.10 | €240.70 | €235.25 | €235.25 | 31 |
| 2026-09-28 | €239.55 | €240.20 | €238.65 | €240.20 | 64 |
| 2026-09-25 | €237.30 | €238.35 | €236.75 | €238.35 | 266 |
| 2026-09-24 | €236.90 | €241.00 | €234.55 | €241.00 | 305 |
| 2026-09-23 | €235.40 | €236.00 | €234.90 | €236.00 | 113 |
| 2026-09-22 | €234.55 | €235.95 | €231.55 | €233.95 | 458 |
| 2026-09-21 | €236.55 | €237.00 | €233.70 | €233.70 | 88 |
| 2026-09-18 | €234.20 | €235.85 | €233.45 | €233.65 | 209 |
| 2026-09-17 | €234.20 | €235.45 | €232.00 | €235.45 | 2,868 |
| 2026-09-16 | €231.35 | €233.45 | €231.00 | €231.00 | 123 |
| 2026-09-15 | €231.45 | €231.45 | €226.05 | €229.55 | 943 |
| 2026-09-14 | €228.80 | €234.55 | €228.80 | €233.10 | 700 |
| 2026-09-11 | €228.25 | €231.65 | €228.25 | €230.30 | 98 |
| 2026-09-10 | €228.25 | €232.10 | €228.25 | €229.55 | 586 |
| 2026-09-09 | €229.60 | €232.45 | €229.60 | €230.45 | 106 |
| 2026-09-08 | €234.00 | €235.05 | €231.60 | €231.60 | 156 |
| 2026-09-07 | €234.85 | €236.80 | €233.50 | €234.45 | 443 |
| 2026-09-04 | €237.95 | €238.15 | €236.30 | €238.15 | 40 |
| 2026-09-03 | €238.00 | €240.05 | €235.55 | €239.30 | 485 |
| 2026-09-02 | €232.90 | €241.15 | €232.90 | €237.95 | 161 |
| 2026-09-01 | €229.50 | €233.65 | €228.20 | €233.65 | 61 |
| 2026-08-31 | €230.95 | €230.95 | €228.70 | €229.85 | 176 |
| 2026-08-28 | €227.30 | €229.35 | €227.30 | €227.30 | 54 |
| 2026-08-27 | €230.50 | €230.50 | €226.35 | €229.55 | 44 |
| 2026-08-26 | €234.65 | €234.75 | €231.50 | €231.50 | 560 |
| 2026-08-25 | €231.15 | €233.70 | €231.15 | €233.70 | 476 |
| 2026-08-24 | €230.50 | €235.25 | €230.50 | €235.25 | 244 |
| 2026-08-21 | €229.40 | €233.00 | €226.35 | €232.20 | 775 |
| 2026-08-20 | €235.35 | €235.35 | €231.00 | €231.00 | 152 |
| 2026-08-19 | €234.60 | €237.00 | €229.75 | €235.75 | 498 |
| 2026-08-18 | €226.40 | €234.20 | €226.40 | €233.60 | 427 |
| 2026-08-17 | €227.00 | €227.10 | €223.00 | €227.10 | 576 |
| 2026-08-14 | €226.60 | €226.60 | €224.55 | €224.55 | 239 |
| 2026-08-13 | €225.60 | €226.05 | €225.20 | €226.05 | 30 |
| 2026-08-12 | €225.35 | €225.35 | €222.75 | €222.75 | 262 |
| 2026-08-11 | €224.70 | €228.00 | €224.70 | €225.65 | 78 |
| 2026-08-10 | €222.70 | €224.90 | €221.75 | €224.90 | 669 |
| 2026-08-07 | €221.70 | €222.60 | €221.55 | €222.60 | 512 |
| 2026-08-06 | €221.95 | €225.00 | €221.95 | €223.80 | 66 |
| 2026-08-05 | €220.60 | €224.25 | €219.95 | €224.25 | 354 |
| 2026-08-04 | €222.75 | €222.75 | €217.75 | €218.35 | 130 |
| 2026-08-03 | €221.55 | €224.45 | €218.20 | €220.20 | 703 |
| 2026-07-31 | €220.75 | €224.30 | €220.55 | €223.30 | 555 |
| 2026-07-30 | €232.00 | €232.00 | €221.50 | €222.55 | 591 |
| 2026-07-29 | €237.60 | €237.60 | €232.65 | €232.65 | 397 |
| 2026-07-28 | €235.00 | €241.50 | €235.00 | €239.65 | 363 |
| 2026-07-27 | €234.00 | €236.00 | €230.65 | €236.00 | 389 |
| 2026-07-24 | €227.95 | €230.40 | €227.90 | €230.40 | 71 |
| 2026-07-23 | €225.75 | €227.75 | €222.90 | €225.35 | 382 |
| 2026-07-22 | €218.50 | €223.60 | €218.50 | €223.60 | 332 |
| 2026-07-21 | €217.00 | €217.00 | €216.60 | €216.75 | 236 |
| 2026-07-20 | €221.70 | €223.15 | €220.65 | €220.65 | 94 |
| 2026-07-17 | €219.00 | €222.20 | €218.95 | €222.20 | 136 |
| 2026-07-16 | €214.00 | €219.60 | €214.00 | €217.20 | 144 |
| 2026-07-15 | €220.55 | €223.55 | €215.00 | €216.15 | 248 |
| 2026-07-14 | €224.80 | €226.40 | €220.20 | €221.00 | 283 |
| 2026-07-13 | €226.20 | €227.25 | €224.30 | €226.50 | 164 |
| 2026-07-10 | €224.40 | €227.50 | €224.00 | €224.00 | 178 |
| 2026-07-09 | €228.40 | €230.75 | €227.50 | €227.75 | 152 |
| 2026-07-08 | €234.20 | €236.25 | €231.85 | €232.90 | 264 |
| 2026-07-07 | €225.70 | €235.10 | €225.70 | €234.80 | 232 |
| 2026-07-06 | €230.80 | €230.80 | €223.80 | €226.45 | 470 |
| 2026-07-03 | €228.20 | €229.35 | €227.10 | €229.35 | 182 |
| 2026-07-02 | €220.65 | €229.10 | €220.65 | €229.10 | 350 |
| 2026-07-01 | €220.35 | €224.40 | €220.35 | €221.60 | 907 |
| 2026-06-30 | €226.20 | €228.00 | €222.55 | €222.55 | 168 |
| 2026-06-29 | €225.45 | €225.45 | €220.90 | €225.10 | 2,911 |
| 2026-06-26 | €216.80 | €222.65 | €215.45 | €222.55 | 418 |
| 2026-06-25 | €211.15 | €217.35 | €210.05 | €216.20 | 185 |
| 2026-06-24 | €209.75 | €212.05 | €208.80 | €210.80 | 789 |
| 2026-06-23 | €201.20 | €208.70 | €201.20 | €208.30 | 65 |
| 2026-06-22 | €200.35 | €201.20 | €198.00 | €201.20 | 675 |
| 2026-06-19 | €198.86 | €199.46 | €197.44 | €197.54 | 725 |
| 2026-06-18 | €204.60 | €205.20 | €200.10 | €200.10 | 61 |
| 2026-06-17 | €202.35 | €203.40 | €200.50 | €200.50 | 350 |
| 2026-06-16 | €203.30 | €203.30 | €201.05 | €201.05 | 170 |
| 2026-06-15 | €208.65 | €208.65 | €203.60 | €204.50 | 1,182 |
| 2026-06-12 | €205.45 | €208.55 | €205.10 | €208.55 | 1,500 |
| 2026-06-11 | €206.25 | €210.05 | €206.25 | €209.95 | 671 |
| 2026-06-10 | €204.00 | €206.65 | €204.00 | €206.05 | 401 |
| 2026-06-09 | €200.40 | €205.05 | €200.40 | €205.00 | 137 |
| 2026-06-08 | €201.15 | €203.10 | €201.15 | €201.60 | 356 |
| 2026-06-05 | €196.74 | €204.00 | €195.88 | €204.00 | 73 |
| 2026-06-04 | €191.24 | €195.60 | €191.24 | €195.60 | 102 |
| 2026-06-03 | €192.72 | €193.48 | €191.58 | €192.96 | 84 |
| 2026-06-02 | €190.58 | €192.72 | €190.00 | €191.36 | 232 |
| 2026-06-01 | €193.60 | €193.60 | €190.00 | €191.88 | 830 |
| 2026-05-29 | €198.68 | €198.98 | €193.78 | €193.78 | 407 |
| 2026-05-28 | €198.16 | €199.82 | €197.50 | €198.60 | 586 |
| 2026-05-27 | €196.56 | €200.00 | €196.56 | €200.00 | 921 |
| 2026-05-26 | €200.55 | €201.70 | €198.08 | €198.08 | 146 |
| 2026-05-25 | €200.60 | €203.40 | €200.15 | €201.50 | 301 |
| 2026-05-22 | €200.00 | €202.45 | €198.62 | €202.45 | 116 |
| 2026-05-21 | €197.02 | €198.96 | €196.44 | €197.06 | 202 |
| 2026-05-20 | €197.90 | €199.94 | €197.82 | €198.78 | 221 |
| 2026-05-19 | €197.52 | €199.18 | €196.70 | €197.00 | 374 |
| 2026-05-18 | €193.50 | €197.14 | €193.50 | €196.76 | 378 |
| 2026-05-15 | €199.84 | €199.84 | €196.60 | €196.70 | 138 |
| 2026-05-14 | €195.84 | €195.84 | €195.84 | €195.84 | 0 |
| 2026-05-13 | €191.02 | €196.42 | €190.48 | €196.42 | 205 |
| 2026-05-12 | €189.96 | €193.02 | €188.34 | €193.02 | 87 |
| 2026-05-11 | €187.00 | €189.54 | €186.54 | €188.00 | 2,003 |
| 2026-05-08 | €191.40 | €191.40 | €188.82 | €190.44 | 81 |
| 2026-05-07 | €191.20 | €193.06 | €187.80 | €189.50 | 147 |
| 2026-05-06 | €192.90 | €193.68 | €191.30 | €191.30 | 162 |
| 2026-05-05 | €192.10 | €194.06 | €190.76 | €193.00 | 1,029 |
| 2026-05-04 | €194.00 | €195.68 | €191.80 | €191.80 | 476 |
| 2026-04-30 | €194.30 | €196.70 | €192.70 | €196.70 | 263 |
| 2026-04-29 | €196.62 | €196.62 | €192.22 | €194.96 | 262 |
| 2026-04-28 | €192.32 | €197.02 | €192.32 | €197.02 | 79 |
| 2026-04-27 | €195.00 | €195.78 | €192.00 | €192.00 | 454 |
| 2026-04-24 | €197.00 | €198.26 | €194.10 | €194.14 | 486 |
| 2026-04-23 | €192.82 | €196.20 | €192.82 | €196.20 | 384 |
| 2026-04-22 | €192.90 | €193.90 | €192.66 | €192.66 | 51 |
| 2026-04-21 | €196.30 | €197.68 | €191.70 | €191.70 | 284 |
| 2026-04-20 | €197.50 | €200.05 | €197.00 | €197.00 | 512 |
| 2026-04-17 | €199.70 | €199.70 | €195.92 | €197.48 | 219 |
| 2026-04-16 | €201.90 | €203.85 | €197.90 | €197.90 | 567 |
| 2026-04-15 | €201.65 | €204.15 | €201.65 | €201.70 | 70 |
| 2026-04-14 | €202.15 | €205.00 | €196.76 | €205.00 | 635 |
| 2026-04-13 | €205.10 | €205.10 | €201.20 | €201.20 | 286 |
| 2026-04-10 | €205.20 | €207.65 | €203.40 | €203.40 | 253 |
| 2026-04-09 | €205.50 | €208.35 | €205.10 | €207.25 | 262 |
| 2026-04-08 | €207.10 | €207.10 | €201.60 | €205.90 | 217 |
| 2026-04-07 | €207.10 | €207.60 | €204.85 | €206.40 | 134 |
| 2026-04-02 | €209.80 | €214.30 | €209.80 | €210.30 | 1,369 |
| 2026-04-01 | €211.55 | €212.30 | €209.95 | €210.35 | 823 |
| 2026-03-31 | €210.50 | €213.30 | €210.50 | €210.90 | 189 |
| 2026-03-30 | €210.95 | €211.90 | €207.75 | €211.90 | 811 |
| 2026-03-27 | €206.60 | €210.30 | €206.60 | €210.30 | 98 |
| 2026-03-26 | €206.35 | €209.10 | €206.35 | €208.90 | 296 |
| 2026-03-25 | €202.00 | €207.00 | €201.20 | €207.00 | 132 |
| 2026-03-24 | €202.65 | €204.40 | €201.90 | €203.90 | 311 |
| 2026-03-23 | €202.70 | €204.70 | €201.95 | €203.20 | 817 |
| 2026-03-20 | €206.45 | €206.90 | €202.95 | €202.95 | 458 |
| 2026-03-19 | €205.50 | €207.35 | €205.10 | €205.10 | 420 |
| 2026-03-18 | €206.60 | €208.65 | €205.55 | €205.55 | 239 |
| 2026-03-17 | €210.00 | €211.50 | €208.45 | €209.30 | 710 |
| 2026-03-16 | €209.60 | €212.25 | €209.50 | €210.25 | 866 |
| 2026-03-13 | €210.20 | €213.80 | €210.20 | €212.55 | 665 |
| 2026-03-12 | €211.35 | €212.30 | €208.75 | €210.90 | 507 |
| 2026-03-11 | €208.15 | €210.70 | €208.10 | €210.70 | 604 |
| 2026-03-10 | €209.90 | €210.50 | €207.55 | €210.50 | 535 |
| 2026-03-09 | €204.20 | €209.50 | €203.80 | €209.10 | 758 |
| 2026-03-06 | €204.40 | €207.75 | €203.55 | €204.40 | 1,183 |
| 2026-03-05 | €209.10 | €211.65 | €204.00 | €204.00 | 426 |
| 2026-03-04 | €212.00 | €213.15 | €208.75 | €211.60 | 804 |
| 2026-03-03 | €210.75 | €213.05 | €210.50 | €212.30 | 899 |
| 2026-03-02 | €209.95 | €213.50 | €209.95 | €212.00 | 654 |
| 2026-02-27 | €204.90 | €207.50 | €204.90 | €207.10 | 484 |
| 2026-02-26 | €205.40 | €207.50 | €205.40 | €205.55 | 377 |
| 2026-02-25 | €207.05 | €209.05 | €206.80 | €208.50 | 318 |
| 2026-02-24 | €207.35 | €210.70 | €206.20 | €208.30 | 203 |
| 2026-02-23 | €206.00 | €209.00 | €203.90 | €208.70 | 733 |
| 2026-02-20 | €211.00 | €211.00 | €204.05 | €206.10 | 440 |
| 2026-02-19 | €206.40 | €209.20 | €206.25 | €209.20 | 908 |
| 2026-02-18 | €204.50 | €206.70 | €204.40 | €206.15 | 507 |
| 2026-02-17 | €204.25 | €207.10 | €204.20 | €205.75 | 434 |
| 2026-02-16 | €206.00 | €206.00 | €203.85 | €204.30 | 140 |
| 2026-02-13 | €204.25 | €207.20 | €204.05 | €205.40 | 293 |
| 2026-02-12 | €202.05 | €206.50 | €201.30 | €206.00 | 391 |
| 2026-02-11 | €199.00 | €203.05 | €199.00 | €203.05 | 581 |
| 2026-02-10 | €199.22 | €201.55 | €199.20 | €201.30 | 612 |
| 2026-02-09 | €203.25 | €203.25 | €199.42 | €200.50 | 980 |
| 2026-02-06 | €201.25 | €203.60 | €200.15 | €201.00 | 407 |
| 2026-02-05 | €197.32 | €203.40 | €197.04 | €200.95 | 1,191 |
| 2026-02-04 | €198.00 | €198.98 | €196.74 | €198.70 | 264 |
| 2026-02-03 | €194.40 | €199.26 | €194.20 | €199.00 | 401 |
| 2026-02-02 | €190.00 | €195.00 | €190.00 | €194.60 | 1,461 |
| 2026-01-30 | €190.02 | €191.26 | €189.00 | €191.26 | 565 |
| 2026-01-29 | €188.86 | €192.02 | €188.86 | €190.42 | 588 |
| 2026-01-28 | €189.00 | €190.78 | €187.04 | €190.36 | 523 |
| 2026-01-27 | €185.20 | €188.58 | €184.50 | €187.42 | 604 |
| 2026-01-26 | €187.00 | €187.12 | €185.08 | €186.20 | 246 |
| 2026-01-23 | €185.00 | €186.78 | €185.00 | €185.24 | 483 |
| 2026-01-22 | €185.42 | €187.24 | €185.00 | €186.92 | 159 |
| 2026-01-21 | €184.12 | €186.48 | €178.32 | €184.52 | 1,069 |
| 2026-01-20 | €187.00 | €187.00 | €183.16 | €183.16 | 199 |
| 2026-01-19 | €187.20 | €188.88 | €185.06 | €185.06 | 227 |
| 2026-01-16 | €188.02 | €189.58 | €187.80 | €188.42 | 824 |
| 2026-01-15 | €187.42 | €189.36 | €186.26 | €189.00 | 602 |
| 2026-01-14 | €182.50 | €185.18 | €182.50 | €185.18 | 571 |
| 2026-01-13 | €179.20 | €183.38 | €179.08 | €183.24 | 584 |
| 2026-01-12 | €176.30 | €177.84 | €174.60 | €177.84 | 396 |
| 2026-01-09 | €176.30 | €178.06 | €176.10 | €178.06 | 382 |
| 2026-01-08 | €176.50 | €178.24 | €176.50 | €178.24 | 187 |
| 2026-01-07 | €175.04 | €177.56 | €174.26 | €177.56 | 880 |
| 2026-01-06 | €173.76 | €176.12 | €173.50 | €176.12 | 455 |
| 2026-01-05 | €178.30 | €178.30 | €172.40 | €173.40 | 967 |
| 2026-01-02 | €177.00 | €177.12 | €173.72 | €176.50 | 661 |
| 2025-12-30 | €177.10 | €177.10 | €176.74 | €176.78 | 161 |
| 2025-12-29 | €175.72 | €177.32 | €175.72 | €176.60 | 232 |
| 2025-12-23 | €175.62 | €175.62 | €173.24 | €174.16 | 221 |
| 2025-12-22 | €177.12 | €177.12 | €174.44 | €177.04 | 744 |
| 2025-12-19 | €177.00 | €178.12 | €177.00 | €177.00 | 187 |
| 2025-12-18 | €178.34 | €179.90 | €178.34 | €179.90 | 200 |
| 2025-12-17 | €178.44 | €179.58 | €178.10 | €178.94 | 598 |
| 2025-12-16 | €181.10 | €183.20 | €177.60 | €178.20 | 688 |
| 2025-12-15 | €179.04 | €182.00 | €179.04 | €181.80 | 1,592 |
| 2025-12-12 | €178.02 | €180.70 | €178.02 | €180.70 | 802 |
| 2025-12-11 | €175.40 | €180.08 | €175.40 | €179.22 | 579 |
| 2025-12-10 | €171.00 | €176.12 | €171.00 | €176.12 | 877 |
| 2025-12-09 | €172.26 | €176.74 | €172.26 | €173.08 | 296 |
| 2025-12-08 | €172.00 | €175.02 | €172.00 | €174.14 | 363 |
| 2025-12-05 | €172.62 | €174.34 | €172.62 | €173.82 | 210 |
| 2025-12-04 | €175.50 | €176.54 | €173.50 | €173.50 | 169 |
| 2025-12-03 | €175.44 | €176.98 | €175.30 | €175.92 | 308 |
| 2025-12-02 | €176.00 | €177.48 | €175.00 | €175.00 | 330 |
| 2025-12-01 | €177.00 | €178.76 | €176.34 | €177.18 | 468 |
| 2025-11-28 | €177.70 | €179.94 | €175.84 | €175.84 | 1,048 |
| 2025-11-27 | €178.12 | €180.12 | €177.94 | €178.02 | 176 |
| 2025-11-26 | €177.42 | €178.64 | €177.42 | €178.24 | 160 |
| 2025-11-25 | €176.68 | €179.22 | €176.68 | €179.20 | 340 |
| 2025-11-24 | €176.00 | €178.66 | €176.00 | €178.16 | 633 |
| 2025-11-21 | €175.02 | €178.60 | €175.02 | €178.18 | 765 |
| 2025-11-20 | €177.00 | €177.00 | €175.02 | €175.72 | 728 |
| 2025-11-19 | €172.94 | €175.42 | €171.62 | €175.18 | 642 |
| 2025-11-18 | €172.72 | €172.72 | €170.86 | €172.20 | 469 |
| 2025-11-17 | €168.00 | €172.88 | €168.00 | €171.54 | 1,227 |
| 2025-11-14 | €166.70 | €168.12 | €166.70 | €168.12 | 314 |
| 2025-11-13 | €167.74 | €168.40 | €167.12 | €167.56 | 264 |
| 2025-11-12 | €167.60 | €168.66 | €167.00 | €168.66 | 673 |
| 2025-11-11 | €162.86 | €166.66 | €162.78 | €166.66 | 366 |
| 2025-11-10 | €161.50 | €162.22 | €160.50 | €162.22 | 568 |
| 2025-11-07 | €162.08 | €162.40 | €161.00 | €161.22 | 385 |
| 2025-11-06 | €161.52 | €162.10 | €161.10 | €161.10 | 236 |
| 2025-11-05 | €162.48 | €162.76 | €161.80 | €161.80 | 77 |
| 2025-11-04 | €162.20 | €163.04 | €161.72 | €163.04 | 168 |
| 2025-11-03 | €162.56 | €164.08 | €162.16 | €162.16 | 352 |
| 2025-10-31 | €163.18 | €164.38 | €162.16 | €164.38 | 73 |
| 2025-10-30 | €161.00 | €163.38 | €160.90 | €163.18 | 118 |
| 2025-10-29 | €159.00 | €160.86 | €158.50 | €159.10 | 1,225 |
| 2025-10-28 | €162.58 | €163.40 | €160.16 | €160.16 | 334 |
| 2025-10-27 | €165.00 | €165.00 | €162.50 | €163.40 | 249 |
| 2025-10-24 | €165.44 | €165.80 | €164.06 | €164.06 | 81 |
| 2025-10-23 | €165.76 | €166.50 | €165.00 | €165.16 | 333 |
| 2025-10-22 | €165.70 | €166.98 | €165.02 | €166.98 | 3,273 |
| 2025-10-21 | €165.92 | €166.98 | €164.72 | €166.56 | 528 |
| 2025-10-20 | €165.00 | €166.22 | €165.00 | €166.22 | 465 |
| 2025-10-17 | €162.60 | €165.88 | €162.02 | €165.28 | 696 |
| 2025-10-16 | €163.18 | €164.58 | €163.18 | €164.58 | 155 |
| 2025-10-15 | €163.36 | €165.88 | €163.24 | €165.88 | 163 |
| 2025-10-14 | €162.94 | €168.00 | €161.56 | €162.06 | 946 |
| 2025-10-13 | €165.00 | €165.00 | €162.88 | €164.84 | 696 |
| 2025-10-10 | €165.88 | €165.88 | €163.80 | €164.82 | 4,088 |
| 2025-10-09 | €162.00 | €165.14 | €162.00 | €164.76 | 247 |