Johnson & Johnson (NEO: JNJ)
Canada
· Delayed Price · Currency is CAD 19.23
+0.14 (0.73%)
Dec 20, 2024, 1:30 PM EST
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.14 | 19.31 | 19.10 | 19.23 | - | 0.73% | 3,190 |
| Dec 19, 2024 | 19.21 | 19.26 | 19.08 | 19.09 | - | -0.99% | 12,977 |
| Dec 18, 2024 | 19.31 | 19.45 | 19.27 | 19.28 | - | -1.13% | 8,374 |
| Dec 17, 2024 | 19.06 | 19.50 | 19.06 | 19.50 | - | 1.99% | 7,915 |
| Dec 16, 2024 | 19.54 | 19.54 | 19.09 | 19.12 | - | -2.05% | 53,645 |
| Dec 13, 2024 | 19.45 | 19.54 | 19.30 | 19.52 | - | 0.26% | 23,294 |
| Dec 12, 2024 | 19.63 | 19.63 | 19.43 | 19.47 | - | -0.10% | 11,408 |
| Dec 11, 2024 | 19.75 | 19.75 | 19.49 | 19.49 | - | -1.76% | 54,876 |
| Dec 10, 2024 | 20.00 | 20.03 | 19.79 | 19.84 | - | -0.30% | 8,221 |
| Dec 9, 2024 | 19.90 | 20.01 | 19.87 | 19.90 | - | 0.15% | 6,468 |
| Dec 6, 2024 | 19.93 | 19.94 | 19.74 | 19.87 | - | -0.05% | 18,208 |
| Dec 5, 2024 | 19.96 | 19.96 | 19.83 | 19.88 | - | -0.35% | 14,125 |
| Dec 4, 2024 | 20.17 | 20.17 | 19.83 | 19.95 | - | -1.68% | 77,731 |
| Dec 3, 2024 | 20.42 | 20.45 | 20.27 | 20.29 | - | -1.55% | 10,084 |
| Dec 2, 2024 | 20.66 | 20.66 | 20.49 | 20.61 | - | -0.58% | 4,271 |
| Nov 29, 2024 | 20.62 | 20.75 | 20.61 | 20.73 | - | 1.37% | 43,629 |
| Nov 28, 2024 | 20.57 | 20.85 | 20.45 | 20.45 | - | -1.16% | 3,666 |
| Nov 27, 2024 | 20.67 | 20.82 | 20.65 | 20.69 | - | 0.58% | 27,009 |
| Nov 26, 2024 | 20.54 | 20.57 | 20.40 | 20.57 | - | -0.92% | 4,087 |
| Nov 25, 2024 | 20.74 | 20.85 | 20.71 | 20.76 | - | 0.44% | 62,125 |
| Nov 22, 2024 | 20.87 | 20.88 | 20.56 | 20.67 | - | -0.14% | 7,423 |
| Nov 21, 2024 | 20.35 | 20.73 | 20.35 | 20.70 | - | 1.57% | 2,341 |
| Nov 20, 2024 | 20.52 | 20.52 | 20.25 | 20.38 | - | 0.10% | 2,568 |
| Nov 19, 2024 | 20.30 | 20.36 | 20.23 | 20.36 | - | -1.12% | 4,950 |
| Nov 18, 2024 | 20.38 | 20.66 | 20.38 | 20.59 | - | 0.34% | 3,230 |
| Nov 15, 2024 | 20.29 | 20.53 | 20.29 | 20.52 | - | 1.43% | 10,892 |
| Nov 14, 2024 | 20.48 | 20.48 | 20.07 | 20.23 | - | -0.93% | 9,148 |
| Nov 13, 2024 | 20.22 | 20.42 | 20.17 | 20.42 | - | 0.39% | 3,936 |
| Nov 12, 2024 | 20.60 | 20.60 | 20.30 | 20.34 | - | -1.50% | 5,132 |
| Nov 11, 2024 | 20.76 | 20.94 | 20.64 | 20.65 | - | -0.39% | 14,392 |
| Nov 8, 2024 | 20.83 | 20.87 | 20.70 | 20.73 | - | -0.86% | 5,955 |
| Nov 7, 2024 | 21.00 | 21.00 | 20.86 | 20.91 | - | -0.67% | 11,538 |
| Nov 6, 2024 | 21.27 | 21.27 | 21.02 | 21.05 | - | -0.33% | 3,599 |
| Nov 5, 2024 | 21.00 | 21.12 | 20.87 | 21.12 | - | 0.14% | 3,847 |
| Nov 4, 2024 | 21.26 | 21.26 | 21.06 | 21.09 | - | -1.17% | 3,460 |
| Nov 1, 2024 | 21.39 | 21.44 | 21.31 | 21.34 | - | 0.09% | 3,414 |
| Oct 31, 2024 | 21.33 | 21.38 | 21.31 | 21.32 | - | -0.70% | 5,762 |
| Oct 30, 2024 | 21.42 | 21.47 | 21.37 | 21.47 | - | 0.56% | 1,900 |
| Oct 29, 2024 | 21.49 | 21.50 | 21.34 | 21.35 | - | -0.93% | 3,830 |
| Oct 28, 2024 | 21.54 | 21.59 | 21.49 | 21.55 | - | 0.51% | 5,492 |
| Oct 25, 2024 | 21.88 | 21.88 | 21.41 | 21.44 | - | -1.83% | 3,341 |
| Oct 24, 2024 | 21.93 | 21.98 | 21.80 | 21.84 | - | -1.22% | 1,145 |
| Oct 23, 2024 | 21.78 | 22.11 | 21.78 | 22.11 | - | 1.42% | 5,798 |
| Oct 22, 2024 | 21.68 | 21.81 | 21.67 | 21.80 | - | 0.46% | 3,683 |
| Oct 21, 2024 | 21.85 | 21.85 | 21.68 | 21.70 | - | -1.41% | 2,917 |
| Oct 18, 2024 | 22.00 | 22.01 | 21.87 | 22.01 | - | 0.32% | 4,209 |
| Oct 17, 2024 | 21.94 | 21.94 | 21.86 | 21.94 | - | 0.09% | 2,998 |
| Oct 16, 2024 | 21.94 | 21.99 | 21.73 | 21.92 | - | 0.18% | 3,645 |
| Oct 15, 2024 | 21.22 | 22.13 | 21.22 | 21.88 | - | 1.58% | 6,442 |
| Oct 11, 2024 | 21.59 | 21.63 | 21.50 | 21.54 | - | 0.56% | 7,436 |
| Oct 10, 2024 | 21.49 | 21.49 | 21.36 | 21.42 | - | -0.09% | 9,042 |
| Oct 9, 2024 | 21.41 | 21.47 | 21.30 | 21.44 | - | 0.70% | 4,567 |
| Oct 8, 2024 | 21.36 | 21.36 | 21.19 | 21.29 | - | 0.09% | 8,583 |
| Oct 7, 2024 | 21.40 | 21.40 | 21.23 | 21.27 | - | -0.56% | 4,474 |
| Oct 4, 2024 | 21.21 | 21.39 | 21.20 | 21.39 | - | -0.09% | 3,080 |
| Oct 3, 2024 | 21.40 | 21.43 | 21.38 | 21.41 | - | -0.46% | 952 |
| Oct 2, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | - | -0.37% | 242 |
| Oct 1, 2024 | 21.52 | 21.59 | 21.52 | 21.59 | - | -0.18% | 2,435 |
| Sep 30, 2024 | 21.47 | 21.63 | 21.43 | 21.63 | - | 0.56% | 4,370 |
| Sep 27, 2024 | 21.63 | 21.79 | 21.51 | 21.51 | - | -0.14% | 1,689 |
| Sep 26, 2024 | 21.35 | 21.54 | 21.35 | 21.54 | - | 0.65% | 5,580 |
| Sep 25, 2024 | 21.79 | 21.79 | 21.40 | 21.40 | - | -1.20% | 45,505 |
| Sep 24, 2024 | 21.57 | 21.77 | 21.57 | 21.66 | - | -0.37% | 7,271 |
| Sep 23, 2024 | 21.88 | 21.88 | 21.73 | 21.74 | - | -0.64% | 5,020 |
| Sep 20, 2024 | 21.89 | 21.89 | 21.88 | 21.88 | - | -0.59% | 717 |
| Sep 19, 2024 | 22.24 | 22.24 | 21.95 | 22.01 | - | -0.86% | 23,362 |
| Sep 18, 2024 | 22.15 | 22.32 | 22.15 | 22.20 | - | -0.40% | 375 |
| Sep 17, 2024 | 22.31 | 22.36 | 22.22 | 22.29 | - | -0.04% | 4,297 |
| Sep 16, 2024 | 22.17 | 22.30 | 22.17 | 22.30 | - | 0.90% | 3,799 |
| Sep 13, 2024 | 22.05 | 22.10 | 21.99 | 22.10 | - | 0.55% | 2,545 |
| Sep 12, 2024 | 22.01 | 22.01 | 21.72 | 21.98 | - | -0.32% | 6,151 |
| Sep 11, 2024 | 22.00 | 22.06 | 22.00 | 22.05 | - | -1.39% | 1,540 |
| Sep 10, 2024 | 22.29 | 22.38 | 22.29 | 22.36 | - | 0.49% | 17,634 |
| Sep 9, 2024 | 22.11 | 22.29 | 22.01 | 22.25 | - | 1.37% | 5,491 |
| Sep 6, 2024 | 21.96 | 22.11 | 21.92 | 21.95 | - | -0.32% | 5,707 |
| Sep 5, 2024 | 22.19 | 22.20 | 22.01 | 22.02 | - | -1.48% | 1,921 |
| Sep 4, 2024 | 22.31 | 22.50 | 22.21 | 22.35 | - | 0.09% | 2,088 |
| Sep 3, 2024 | 22.18 | 22.39 | 22.18 | 22.33 | - | 0.95% | 6,697 |
| Aug 30, 2024 | 21.93 | 22.12 | 21.93 | 22.12 | - | 0.87% | 2,591 |
| Aug 29, 2024 | 21.91 | 21.98 | 21.90 | 21.93 | - | 0.18% | 4,129 |
| Aug 28, 2024 | 21.92 | 22.01 | 21.83 | 21.89 | - | 0.64% | 3,672 |
| Aug 27, 2024 | 21.78 | 21.89 | 21.71 | 21.75 | - | -0.96% | 10,077 |
| Aug 26, 2024 | 21.90 | 22.10 | 21.90 | 21.96 | - | 0.27% | 4,797 |
| Aug 23, 2024 | 21.67 | 21.90 | 21.67 | 21.90 | - | 1.20% | 10,364 |
| Aug 22, 2024 | 21.48 | 21.64 | 21.47 | 21.64 | - | 0.46% | 6,706 |
| Aug 21, 2024 | 21.41 | 21.54 | 21.41 | 21.54 | - | 0.80% | 6,943 |
| Aug 20, 2024 | 21.40 | 21.46 | 21.37 | 21.37 | - | 0.52% | 7,043 |
| Aug 19, 2024 | 21.26 | 21.36 | 21.26 | 21.26 | - | -0.23% | 5,927 |
| Aug 16, 2024 | 21.15 | 21.35 | 21.15 | 21.31 | - | 0.38% | 4,731 |
| Aug 15, 2024 | 21.19 | 21.29 | 21.15 | 21.23 | - | 0.19% | 8,588 |
| Aug 14, 2024 | 21.13 | 21.29 | 21.13 | 21.19 | - | 0.09% | 21,202 |
| Aug 13, 2024 | 21.06 | 21.19 | 20.94 | 21.17 | - | -0.89% | 4,845 |
| Aug 12, 2024 | 21.48 | 21.57 | 21.25 | 21.36 | - | -0.60% | 5,052 |
| Aug 9, 2024 | 21.43 | 21.50 | 21.41 | 21.49 | - | 0.42% | 1,524 |
| Aug 8, 2024 | 21.36 | 21.48 | 21.32 | 21.40 | - | 0.90% | 4,508 |
| Aug 7, 2024 | 21.19 | 21.43 | 21.19 | 21.21 | - | -0.09% | 3,316 |
| Aug 6, 2024 | 21.66 | 21.66 | 21.23 | 21.23 | - | -3.06% | 29,686 |
| Aug 2, 2024 | 21.60 | 22.00 | 21.54 | 21.90 | - | 1.86% | 21,987 |
| Aug 1, 2024 | 21.25 | 21.50 | 21.12 | 21.50 | - | 1.70% | 6,573 |
| Jul 31, 2024 | 21.47 | 21.47 | 21.13 | 21.14 | - | -2.13% | 8,184 |