Johnson & Johnson (NEO:JNJ)
Canada
· Delayed Price · Currency is CAD 20.23
+0.06 (0.30%)
Jun 5, 2025, 4:00 PM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.10 | 20.26 | 20.10 | 20.23 | - | 0.30% | 12,313 |
| Jun 4, 2025 | 20.42 | 20.42 | 20.17 | 20.17 | - | -0.74% | 4,074 |
| Jun 3, 2025 | 20.34 | 20.37 | 20.30 | 20.32 | - | -0.68% | 2,375 |
| Jun 2, 2025 | 20.41 | 20.46 | 20.16 | 20.46 | - | 0.24% | 2,380 |
| May 30, 2025 | 20.33 | 20.46 | 20.33 | 20.41 | - | 1.04% | 5,917 |
| May 29, 2025 | 20.02 | 20.25 | 20.02 | 20.20 | - | 0.55% | 19,410 |
| May 28, 2025 | 20.19 | 20.19 | 20.00 | 20.09 | - | -0.50% | 10,166 |
| May 27, 2025 | 20.10 | 20.25 | 20.05 | 20.19 | - | -1.90% | 17,521 |
| May 26, 2025 | 20.33 | 20.97 | 19.79 | 20.58 | - | 2.13% | 4,210 |
| May 23, 2025 | 20.12 | 20.17 | 20.12 | 20.15 | - | 0.25% | 5,270 |
| May 22, 2025 | 20.17 | 20.17 | 19.99 | 20.10 | - | -0.40% | 17,451 |
| May 21, 2025 | 20.25 | 20.31 | 20.15 | 20.18 | - | -0.25% | 96,007 |
| May 20, 2025 | 19.99 | 20.24 | 19.99 | 20.23 | - | 1.51% | 75,490 |
| May 16, 2025 | 19.66 | 19.95 | 19.66 | 19.93 | - | 1.22% | 10,592 |
| May 15, 2025 | 19.56 | 19.69 | 19.51 | 19.69 | - | 2.18% | 19,168 |
| May 14, 2025 | 19.61 | 19.61 | 19.25 | 19.27 | - | -1.53% | 5,712 |
| May 13, 2025 | 20.00 | 20.00 | 19.53 | 19.57 | - | -3.60% | 26,992 |
| May 12, 2025 | 20.04 | 20.42 | 20.00 | 20.30 | - | -0.10% | 24,279 |
| May 9, 2025 | 20.61 | 20.61 | 20.32 | 20.32 | - | -0.93% | 18,576 |
| May 8, 2025 | 20.51 | 20.63 | 20.51 | 20.51 | - | -1.11% | 5,181 |
| May 7, 2025 | 20.32 | 20.74 | 20.32 | 20.74 | - | 1.97% | 1,953 |
| May 6, 2025 | 20.47 | 20.47 | 20.30 | 20.34 | - | -0.44% | 635 |
| May 5, 2025 | 20.44 | 20.47 | 20.40 | 20.43 | - | -0.78% | 2,216 |
| May 2, 2025 | 20.60 | 20.62 | 20.47 | 20.59 | - | 1.18% | 5,660 |
| May 1, 2025 | 20.40 | 20.40 | 20.34 | 20.35 | - | -1.02% | 2,753 |
| Apr 30, 2025 | 20.78 | 20.78 | 20.44 | 20.56 | - | -0.10% | 4,846 |
| Apr 29, 2025 | 20.55 | 20.63 | 20.55 | 20.58 | - | 0.59% | 6,037 |
| Apr 28, 2025 | 20.44 | 20.47 | 20.44 | 20.46 | - | 0.39% | 3,180 |
| Apr 25, 2025 | 20.27 | 20.38 | 20.18 | 20.38 | - | -0.29% | 12,766 |
| Apr 24, 2025 | 20.40 | 20.44 | 20.26 | 20.44 | - | -0.20% | 1,693 |
| Apr 23, 2025 | 20.72 | 20.72 | 20.46 | 20.48 | - | -1.63% | 6,306 |
| Apr 22, 2025 | 20.90 | 20.90 | 20.75 | 20.82 | - | 0.53% | 1,372 |
| Apr 21, 2025 | 20.82 | 20.83 | 20.53 | 20.71 | - | -0.34% | 9,031 |
| Apr 17, 2025 | 20.22 | 20.84 | 20.22 | 20.78 | - | 2.31% | 2,831 |
| Apr 16, 2025 | 20.15 | 20.42 | 20.15 | 20.31 | - | 0.15% | 6,262 |
| Apr 15, 2025 | 20.50 | 20.50 | 20.15 | 20.28 | - | -0.44% | 11,309 |
| Apr 14, 2025 | 20.14 | 20.38 | 20.01 | 20.37 | - | 1.75% | 6,398 |
| Apr 11, 2025 | 19.78 | 20.08 | 19.65 | 20.02 | - | 2.04% | 3,905 |
| Apr 10, 2025 | 20.00 | 20.00 | 19.18 | 19.62 | - | -1.70% | 4,310 |
| Apr 9, 2025 | 18.90 | 20.11 | 18.90 | 19.96 | - | 2.04% | 15,738 |
| Apr 8, 2025 | 20.40 | 20.40 | 19.56 | 19.56 | - | -1.71% | 8,150 |
| Apr 7, 2025 | 19.88 | 19.96 | 19.50 | 19.90 | - | -1.58% | 10,565 |
| Apr 4, 2025 | 21.04 | 21.04 | 20.22 | 20.22 | - | -4.35% | 5,079 |
| Apr 3, 2025 | 20.89 | 21.17 | 20.89 | 21.14 | - | 3.22% | 4,544 |
| Apr 2, 2025 | 20.28 | 20.54 | 20.28 | 20.48 | - | 1.04% | 15,199 |
| Apr 1, 2025 | 21.00 | 21.03 | 20.25 | 20.27 | - | -7.44% | 8,330 |
| Mar 31, 2025 | 21.97 | 22.00 | 21.88 | 21.90 | - | 1.34% | 6,991 |
| Mar 28, 2025 | 21.64 | 21.72 | 21.53 | 21.61 | - | -0.05% | 4,055 |
| Mar 27, 2025 | 21.51 | 21.62 | 21.51 | 21.62 | - | 1.12% | 5,554 |
| Mar 26, 2025 | 21.29 | 21.42 | 21.29 | 21.38 | - | 0.42% | 4,176 |