Johnson & Johnson (JNJ.DE)
151.32
-1.80 (-1.18%)
At close: Mar 06, 2025, 4:13 PM
JNJ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 154.60 | 155.00 | 151.96 | 153.12 | -6.44 | -4.04% | 5,748 |
| Mar 4, 2025 | 158.98 | 161.30 | 158.20 | 159.56 | 0.68 | 0.43% | 6,247 |
| Mar 3, 2025 | 157.76 | 159.38 | 156.92 | 158.88 | 1.76 | 1.12% | 5,106 |
| Feb 28, 2025 | 157.72 | 159.00 | 156.40 | 157.12 | 0.50 | 0.32% | 3,868 |
| Feb 27, 2025 | 156.26 | 156.70 | 155.10 | 156.62 | 1.02 | 0.66% | 2,465 |
| Feb 26, 2025 | 158.10 | 158.12 | 155.46 | 155.60 | -2.28 | -1.44% | 5,498 |
| Feb 25, 2025 | 156.48 | 158.08 | 156.00 | 157.88 | 1.26 | 0.80% | 2,721 |
| Feb 24, 2025 | 154.78 | 157.32 | 154.44 | 156.62 | 1.94 | 1.25% | 5,432 |
| Feb 21, 2025 | 151.78 | 154.98 | 151.36 | 154.68 | 2.18 | 1.43% | 4,400 |
| Feb 20, 2025 | 151.66 | 152.80 | 150.62 | 152.50 | 1.46 | 0.97% | 2,337 |
| Feb 19, 2025 | 148.64 | 151.22 | 147.94 | 151.04 | 3.16 | 2.14% | 3,560 |
| Feb 18, 2025 | 148.74 | 148.94 | 146.64 | 147.88 | -1.22 | -0.82% | 5,984 |
| Feb 17, 2025 | 149.56 | 150.82 | 148.36 | 149.10 | 0.02 | 0.01% | 2,290 |
| Feb 14, 2025 | 150.24 | 150.32 | 148.70 | 149.08 | -1.30 | -0.86% | 2,659 |
| Feb 13, 2025 | 147.94 | 150.50 | 147.92 | 150.38 | 1.38 | 0.93% | 3,758 |
| Feb 12, 2025 | 150.64 | 150.84 | 149.00 | 149.00 | -1.50 | -1.00% | 2,597 |
| Feb 11, 2025 | 149.90 | 150.50 | 149.10 | 150.50 | 1.90 | 1.28% | 3,100 |
| Feb 10, 2025 | 148.12 | 149.12 | 147.66 | 148.60 | -0.12 | -0.08% | 3,202 |
| Feb 7, 2025 | 147.90 | 148.98 | 147.36 | 148.72 | -0.18 | -0.12% | 1,482 |
| Feb 6, 2025 | 149.20 | 149.72 | 148.14 | 148.90 | 1.32 | 0.89% | 3,647 |
| Feb 5, 2025 | 147.14 | 148.00 | 147.08 | 147.58 | 0.08 | 0.05% | 2,577 |
| Feb 4, 2025 | 147.36 | 147.96 | 145.76 | 147.50 | 0.38 | 0.26% | 3,858 |
| Feb 3, 2025 | 147.96 | 148.34 | 146.48 | 147.12 | 0.78 | 0.53% | 6,434 |
| Jan 31, 2025 | 146.54 | 147.58 | 146.34 | 146.34 | -0.02 | -0.01% | 4,724 |
| Jan 30, 2025 | 145.98 | 146.56 | 144.98 | 146.36 | 0.88 | 0.60% | 4,040 |
| Jan 29, 2025 | 144.96 | 145.76 | 143.86 | 145.48 | 0.20 | 0.14% | 3,536 |
| Jan 28, 2025 | 145.60 | 146.70 | 145.00 | 145.28 | 1.26 | 0.87% | 4,693 |
| Jan 27, 2025 | 140.02 | 144.26 | 139.62 | 144.02 | 4.18 | 2.99% | 6,561 |
| Jan 24, 2025 | 140.48 | 140.96 | 139.42 | 139.84 | -2.06 | -1.45% | 3,165 |
| Jan 23, 2025 | 139.90 | 142.02 | 138.88 | 141.90 | 3.76 | 2.72% | 5,620 |
| Jan 22, 2025 | 143.54 | 144.60 | 136.52 | 138.14 | -4.48 | -3.14% | 19,273 |
| Jan 21, 2025 | 142.28 | 143.00 | 141.90 | 142.62 | 0.54 | 0.38% | 2,862 |
| Jan 20, 2025 | 143.46 | 143.46 | 141.70 | 142.08 | -0.60 | -0.42% | 3,587 |
| Jan 17, 2025 | 144.04 | 144.14 | 142.68 | 142.68 | -0.02 | -0.01% | 5,378 |
| Jan 16, 2025 | 141.38 | 142.70 | 140.40 | 142.70 | 2.10 | 1.49% | 3,021 |
| Jan 15, 2025 | 140.30 | 141.20 | 140.20 | 140.60 | 1.40 | 1.01% | 1,815 |
| Jan 14, 2025 | 141.38 | 141.56 | 139.16 | 139.20 | -0.78 | -0.56% | 3,324 |
| Jan 13, 2025 | 139.22 | 141.00 | 138.92 | 139.98 | 0.30 | 0.21% | 6,181 |
| Jan 10, 2025 | 138.08 | 140.10 | 137.68 | 139.68 | 1.56 | 1.13% | 3,459 |
| Jan 9, 2025 | 137.78 | 138.92 | 137.78 | 138.12 | -0.38 | -0.27% | 1,863 |
| Jan 8, 2025 | 141.96 | 142.20 | 137.50 | 138.50 | -2.18 | -1.55% | 7,315 |
| Jan 7, 2025 | 138.20 | 141.60 | 137.86 | 140.68 | 2.02 | 1.46% | 5,703 |
| Jan 6, 2025 | 140.00 | 140.04 | 137.80 | 138.66 | -1.42 | -1.01% | 3,020 |
| Jan 3, 2025 | 140.32 | 140.56 | 139.46 | 140.08 | -1.20 | -0.85% | 2,741 |
| Jan 2, 2025 | 140.66 | 141.38 | 139.92 | 141.28 | 2.34 | 1.68% | 4,976 |
| Dec 30, 2024 | 140.42 | 140.42 | 138.82 | 138.94 | -0.88 | -0.63% | 2,119 |
| Dec 27, 2024 | 139.52 | 140.62 | 139.00 | 139.82 | 1.58 | 1.14% | 3,326 |
| Dec 23, 2024 | 138.60 | 139.36 | 138.24 | 138.24 | -0.70 | -0.50% | 2,276 |
| Dec 20, 2024 | 138.22 | 138.94 | 137.26 | 138.94 | -0.18 | -0.13% | 10,176 |
| Dec 19, 2024 | 139.30 | 139.70 | 138.40 | 139.12 | -0.48 | -0.34% | 2,354 |