Johnson & Johnson (NEO:JNJ)
Canada · Delayed Price · Currency is CAD 25.18
+0.24 (0.96%)
Oct 17, 2025, 4:00 PM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.17 | 25.19 | 25.09 | 25.17 | 25.17 | 0.92% | 5,735 |
| Oct 16, 2025 | 25.07 | 25.14 | 24.94 | 24.94 | 24.94 | -0.16% | 6,076 |
| Oct 15, 2025 | 25.00 | 25.13 | 24.75 | 24.98 | 24.98 | 0.73% | 6,344 |
| Oct 14, 2025 | 25.18 | 25.34 | 24.26 | 24.80 | 24.80 | -0.40% | 17,821 |
| Oct 10, 2025 | 24.91 | 24.96 | 24.77 | 24.90 | 24.90 | 0.16% | 15,570 |
| Oct 9, 2025 | 24.85 | 25.00 | 24.76 | 24.86 | 24.86 | 0.32% | 18,868 |
| Oct 8, 2025 | 24.70 | 24.79 | 24.62 | 24.78 | 24.78 | 1.06% | 6,163 |
| Oct 7, 2025 | 24.21 | 24.58 | 24.00 | 24.52 | 24.52 | -0.12% | 9,096 |
| Oct 6, 2025 | 24.68 | 24.68 | 24.45 | 24.55 | 24.55 | -0.24% | 6,272 |
| Oct 3, 2025 | 24.36 | 24.75 | 24.36 | 24.61 | 24.61 | 1.74% | 28,992 |
| Oct 2, 2025 | 24.22 | 24.29 | 24.19 | 24.19 | 24.19 | -0.33% | 5,851 |
| Oct 1, 2025 | 24.22 | 24.32 | 24.04 | 24.27 | 24.27 | 0.46% | 14,093 |
| Sep 30, 2025 | 23.83 | 24.25 | 23.83 | 24.16 | 24.16 | 1.90% | 14,749 |
| Sep 29, 2025 | 23.50 | 23.73 | 23.50 | 23.71 | 23.71 | 1.07% | 5,039 |
| Sep 26, 2025 | 23.35 | 23.48 | 23.19 | 23.46 | 23.46 | 1.34% | 17,110 |
| Sep 25, 2025 | 23.20 | 23.24 | 23.06 | 23.15 | 23.15 | 0.35% | 3,192 |
| Sep 24, 2025 | 22.93 | 23.09 | 22.93 | 23.07 | 23.07 | 0.35% | 5,407 |
| Sep 23, 2025 | 22.80 | 23.08 | 22.80 | 22.99 | 22.99 | 1.10% | 16,036 |
| Sep 22, 2025 | 22.88 | 22.88 | 22.73 | 22.74 | 22.74 | -1.00% | 11,919 |
| Sep 19, 2025 | 22.72 | 23.03 | 22.72 | 22.97 | 22.97 | 0.88% | 4,093 |
| Sep 18, 2025 | 23.02 | 23.06 | 22.72 | 22.77 | 22.77 | -1.39% | 11,410 |
| Sep 17, 2025 | 23.16 | 23.25 | 23.09 | 23.09 | 23.09 | 0.26% | 7,679 |
| Sep 16, 2025 | 23.26 | 23.26 | 23.00 | 23.03 | 23.03 | -0.52% | 3,366 |
| Sep 15, 2025 | 23.28 | 23.28 | 23.13 | 23.15 | 23.15 | -0.56% | 4,352 |
| Sep 12, 2025 | 23.30 | 23.30 | 23.21 | 23.28 | 23.28 | -0.17% | 2,207 |
| Sep 11, 2025 | 23.12 | 23.32 | 23.12 | 23.32 | 23.32 | 1.66% | 5,560 |
| Sep 10, 2025 | 23.00 | 23.00 | 22.78 | 22.94 | 22.94 | -0.86% | 6,727 |
| Sep 9, 2025 | 23.34 | 23.34 | 23.09 | 23.14 | 23.14 | -0.39% | 987 |
| Sep 8, 2025 | 23.12 | 23.33 | 23.12 | 23.23 | 23.23 | - | 6,713 |
| Sep 5, 2025 | 23.29 | 23.35 | 23.20 | 23.23 | 23.23 | -0.47% | 10,561 |
| Sep 4, 2025 | 23.34 | 23.36 | 23.24 | 23.34 | 23.34 | 1.04% | 4,469 |
| Sep 3, 2025 | 23.10 | 23.20 | 23.10 | 23.10 | 23.10 | -0.65% | 464 |
| Sep 2, 2025 | 22.99 | 23.37 | 22.99 | 23.25 | 23.25 | 0.48% | 5,493 |
| Aug 29, 2025 | 22.89 | 23.14 | 22.89 | 23.14 | 23.14 | 0.83% | 1,571 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.93 | 22.95 | 22.95 | -0.65% | 1,809 |
| Aug 27, 2025 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | 0.13% | 4,720 |
| Aug 26, 2025 | 23.00 | 23.12 | 23.00 | 23.07 | 23.07 | -1.58% | 5,045 |
| Aug 22, 2025 | 23.55 | 23.65 | 23.21 | 23.44 | 23.44 | - | 7,147 |
| Aug 21, 2025 | 23.37 | 23.50 | 23.37 | 23.44 | 23.44 | 0.17% | 3,407 |
| Aug 20, 2025 | 23.21 | 23.50 | 23.21 | 23.40 | 23.40 | 0.82% | 14,342 |
| Aug 19, 2025 | 22.91 | 23.27 | 22.91 | 23.21 | 23.21 | 0.74% | 5,897 |
| Aug 18, 2025 | 23.13 | 23.16 | 23.04 | 23.04 | 23.04 | -0.30% | 4,232 |
| Aug 15, 2025 | 22.96 | 23.14 | 22.96 | 23.11 | 23.11 | 1.05% | 3,636 |
| Aug 14, 2025 | 22.81 | 22.96 | 22.63 | 22.87 | 22.87 | 0.26% | 5,102 |
| Aug 13, 2025 | 22.64 | 22.82 | 22.64 | 22.81 | 22.81 | 1.11% | 1,396 |
| Aug 12, 2025 | 22.79 | 22.79 | 22.50 | 22.56 | 22.56 | -0.84% | 2,721 |
| Aug 11, 2025 | 22.64 | 22.78 | 22.64 | 22.75 | 22.75 | 0.26% | 6,173 |
| Aug 8, 2025 | 22.40 | 22.72 | 22.40 | 22.69 | 22.69 | 1.34% | 4,884 |
| Aug 7, 2025 | 22.35 | 22.41 | 22.28 | 22.39 | 22.39 | 0.31% | 7,854 |
| Aug 6, 2025 | 22.25 | 22.51 | 22.25 | 22.32 | 22.32 | 0.31% | 24,322 |