Johnson & Johnson - JNJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	167.52	167.48	167.48	168.4	166.56	6,485
November 12, 2025	167.5	167.66	167.66	167.94	166.76	4,455
November 11, 2025	163.02	164.92	164.92	164.92	162.74	1,609
November 10, 2025	161.36	161.36	161.36	161.36	161.36	3,119
November 07, 2025	162.48	161.82	161.82	162.48	161	2,521
November 06, 2025	161.1	161.36	161.36	162.56	160.98	5,231
November 05, 2025	162.7	162.36	162.36	163.16	162.06	1,033
November 04, 2025	161.48	162.86	162.86	163.32	161.26	5,418
November 03, 2025	164.68	163.02	163.02	164.68	162.82	1,788
October 31, 2025	162.72	163.32	163.32	163.8	162.14	3,518
October 30, 2025	160.54	163.34	163.34	163.54	160.44	8,221
October 29, 2025	159.88	159.6	159.6	160.66	158.56	5,865
October 28, 2025	163.1	160.7	160.7	163.6	160.4	4,074
October 27, 2025	163.98	163.28	163.28	163.98	162.3	1,937
October 24, 2025	165.32	163.82	163.82	166.18	163.5	1,222
October 23, 2025	166.24	165.5	165.5	166.84	165.48	3,256
October 22, 2025	165.56	166.36	166.36	166.48	165.28	4,887
October 21, 2025	165.9	166.06	166.06	166.6	165.26	6,727
October 20, 2025	165.9	165.28	165.28	166.5	165.28	2,472
October 17, 2025	162.78	165.5	165.5	165.78	162.78	4,970
October 16, 2025	163.54	164.98	164.98	165	163.54	2,020
October 15, 2025	164.26	163.96	163.96	166.26	162.66	5,956
October 14, 2025	164.42	161.7	161.7	169.62	161.14	11,058
October 13, 2025	163.9	164.62	164.62	165	162.44	8,351
October 10, 2025	164.92	164.94	164.94	165.88	164.3	5,736
October 09, 2025	162.44	165	165	165.62	162.44	3,269
October 08, 2025	162.3	162.82	162.82	162.84	162	2,740
October 07, 2025	161.22	161.32	161.32	161.32	154.9	9,091
October 06, 2025	161.22	160.96	160.96	162.14	160.58	4,377
October 03, 2025	159.56	160.84	160.84	161.6	158.74	6,685
October 02, 2025	158.38	158.74	158.74	158.98	156.96	6,595
October 01, 2025	157.98	157.22	157.22	158.7	156.62	4,978
September 30, 2025	154.56	156.04	156.04	156.34	154.44	2,475
September 29, 2025	153.14	153.84	153.84	154.1	153.14	5,734
September 26, 2025	152.36	153.16	153.16	153.56	152.12	2,777
September 25, 2025	150.5	150.9	150.9	152.36	150.08	1,870
September 24, 2025	149.88	150.38	150.38	150.5	149.68	2,436
September 23, 2025	148.6	149.92	149.92	150.1	148.1	2,437
September 22, 2025	150.62	149.54	149.54	150.62	148.94	1,953
September 19, 2025	147.84	149.52	149.52	149.82	147.64	3,571
September 18, 2025	150.02	149.26	149.26	150.26	149	5,852
September 17, 2025	148.76	149.78	149.78	150.3	146.98	6,000
September 16, 2025	150.78	149.4	149.4	150.78	148.96	1,132
September 15, 2025	152.3	150.8	150.8	152.3	150.52	2,364
September 12, 2025	151.46	151.92	151.92	152.48	151.12	2,382
September 11, 2025	150.28	151.42	151.42	151.46	150	5,050
September 10, 2025	151.58	149.38	149.38	151.58	148.84	5,387
September 09, 2025	152.08	150.88	150.88	152.12	150.52	11,156
September 08, 2025	151.86	151.96	151.96	152.6	150.46	3,956
September 05, 2025	152.98	152.64	152.64	153.04	151.04	10,667
September 04, 2025	152.22	153.4	153.4	153.4	152.22	2,570
September 03, 2025	152.58	152.04	152.04	153.04	151.94	2,814
September 02, 2025	150.72	152.6	152.6	153.72	150.72	2,387
September 01, 2025	150.72	151.14	151.14	151.92	150.72	3,124
August 29, 2025	149.98	150.62	150.62	151.12	149.7	2,089
August 28, 2025	153.02	150.38	150.38	153.02	149.82	3,897
August 27, 2025	151.7	152.34	152.34	153.26	151.62	3,634
August 26, 2025	151.94	151.4	151.4	152.62	151.12	1,660
August 25, 2025	152.72	152.96	151.84	153.44	152.44	1,485
August 22, 2025	154.54	152.28	152.28	155.8	151.62	9,793

Johnson & Johnson (JNJ.DE) XETRA