Johnson & Johnson (JNJ.DE)
XETRA: JNJ.DE
· Real-Time Price · USD
138.76
2.46 (1.80%)
At close: Apr 17, 2025, 5:28 PM
JNJ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 136.06 | 139.14 | 135.24 | 138.76 | n/a | 1.80% | 3,055 |
| Apr 16, 2025 | 135.78 | 136.46 | 134.28 | 136.30 | n/a | -0.06% | 5,504 |
| Apr 15, 2025 | 136.18 | 137.80 | 132.88 | 136.38 | n/a | 0.68% | 8,790 |
| Apr 14, 2025 | 134.12 | 135.58 | 133.42 | 135.46 | n/a | 3.09% | 7,613 |
| Apr 11, 2025 | 132.78 | 132.78 | 130.02 | 131.40 | n/a | 0.05% | 4,058 |
| Apr 10, 2025 | 137.98 | 137.98 | 131.34 | 131.34 | n/a | -0.68% | 9,777 |
| Apr 9, 2025 | 134.42 | 136.54 | 128.16 | 132.24 | n/a | -4.88% | 13,514 |
| Apr 8, 2025 | 140.14 | 142.12 | 138.70 | 139.02 | n/a | 2.27% | 10,218 |
| Apr 7, 2025 | 134.74 | 139.08 | 133.74 | 135.94 | n/a | -4.15% | 13,864 |
| Apr 4, 2025 | 144.88 | 145.28 | 141.82 | 141.82 | n/a | -2.00% | 8,074 |
| Apr 3, 2025 | 140.46 | 144.88 | 139.94 | 144.72 | n/a | 0.88% | 17,707 |
| Apr 2, 2025 | 142.40 | 143.46 | 141.40 | 143.46 | n/a | -1.89% | 8,469 |
| Apr 1, 2025 | 149.80 | 150.48 | 145.26 | 146.22 | n/a | -4.82% | 15,153 |
| Mar 31, 2025 | 151.08 | 154.04 | 150.28 | 153.62 | n/a | 1.45% | 8,397 |
| Mar 28, 2025 | 151.38 | 151.90 | 150.90 | 151.42 | n/a | 0.01% | 2,232 |
| Mar 27, 2025 | 150.36 | 151.82 | 149.66 | 151.40 | n/a | 1.00% | 2,152 |
| Mar 26, 2025 | 148.70 | 150.40 | 148.70 | 149.90 | n/a | -0.25% | 2,990 |
| Mar 25, 2025 | 151.46 | 151.94 | 150.28 | 150.28 | n/a | -0.71% | 3,098 |
| Mar 24, 2025 | 151.06 | 152.18 | 150.04 | 151.36 | n/a | 0.28% | 19,214 |
| Mar 21, 2025 | 150.46 | 151.48 | 150.00 | 150.94 | n/a | 0.48% | 14,197 |