Johnson & Johnson (NEO:JNJ)
Canada
· Delayed Price · Currency is CAD 21.84
+0.15 (0.69%)
Feb 28, 2025, 4:00 PM EST
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 21.79 | 22.10 | 21.79 | 22.03 | - | 0.87% | 301 |
| Feb 28, 2025 | 21.80 | 21.84 | 21.54 | 21.84 | - | 0.69% | 7,390 |
| Feb 27, 2025 | 21.46 | 21.69 | 21.45 | 21.69 | - | 0.60% | 3,552 |
| Feb 26, 2025 | 21.80 | 21.80 | 21.54 | 21.56 | - | -2.00% | 4,875 |
| Feb 25, 2025 | 21.76 | 22.00 | 21.73 | 22.00 | - | 1.52% | 17,465 |
| Feb 24, 2025 | 21.44 | 21.81 | 21.44 | 21.67 | - | 0.79% | 11,050 |
| Feb 21, 2025 | 21.15 | 21.62 | 21.15 | 21.50 | - | 1.85% | 27,434 |
| Feb 20, 2025 | 20.90 | 21.14 | 20.90 | 21.11 | - | 1.05% | 54,788 |
| Feb 19, 2025 | 20.51 | 20.93 | 20.51 | 20.89 | - | 1.85% | 4,363 |
| Feb 18, 2025 | 20.33 | 20.56 | 20.29 | 20.51 | - | -1.01% | 29,574 |
| Feb 14, 2025 | 20.87 | 20.87 | 20.71 | 20.72 | - | -0.48% | 5,101 |
| Feb 13, 2025 | 20.62 | 20.91 | 20.62 | 20.82 | - | 1.22% | 76,831 |
| Feb 12, 2025 | 20.65 | 20.65 | 20.44 | 20.57 | - | -0.48% | 1,574 |
| Feb 11, 2025 | 20.50 | 20.71 | 20.45 | 20.67 | - | 1.22% | 4,062 |
| Feb 10, 2025 | 20.47 | 20.47 | 20.20 | 20.42 | - | 0.69% | 5,393 |
| Feb 7, 2025 | 20.39 | 20.40 | 20.28 | 20.28 | - | -0.20% | 2,882 |
| Feb 6, 2025 | 20.50 | 20.50 | 20.32 | 20.32 | - | -0.73% | 13,320 |
| Feb 5, 2025 | 20.40 | 20.48 | 20.37 | 20.47 | - | 0.54% | 3,429 |
| Feb 4, 2025 | 20.20 | 20.38 | 20.20 | 20.36 | - | 1.29% | 4,494 |
| Feb 3, 2025 | 20.06 | 20.17 | 19.99 | 20.10 | - | -0.79% | 27,978 |
| Jan 31, 2025 | 20.20 | 20.26 | 20.16 | 20.26 | - | -0.05% | 533 |
| Jan 30, 2025 | 20.15 | 20.39 | 20.14 | 20.27 | - | 1.05% | 9,258 |
| Jan 29, 2025 | 20.01 | 20.11 | 19.98 | 20.06 | - | 0.40% | 464 |
| Jan 28, 2025 | 20.28 | 20.28 | 19.95 | 19.98 | - | -1.38% | 8,233 |
| Jan 27, 2025 | 19.56 | 20.32 | 19.56 | 20.26 | - | 3.84% | 62,115 |
| Jan 24, 2025 | 19.52 | 19.55 | 19.43 | 19.51 | - | 0.26% | 6,209 |
| Jan 23, 2025 | 19.25 | 19.60 | 19.25 | 19.46 | - | 0.99% | 20,232 |
| Jan 22, 2025 | 19.17 | 19.30 | 18.90 | 19.27 | - | -1.88% | 113,347 |
| Jan 21, 2025 | 19.62 | 19.70 | 19.55 | 19.64 | - | 0.72% | 8,613 |
| Jan 20, 2025 | 19.26 | 19.83 | 19.26 | 19.50 | - | -0.10% | 1,642 |
| Jan 17, 2025 | 19.57 | 19.63 | 19.49 | 19.52 | - | -0.51% | 8,806 |
| Jan 16, 2025 | 19.06 | 19.63 | 19.06 | 19.62 | - | 2.19% | 13,057 |
| Jan 15, 2025 | 19.25 | 19.37 | 19.18 | 19.20 | - | -0.10% | 11,093 |
| Jan 14, 2025 | 19.19 | 19.22 | 18.98 | 19.22 | - | 0.10% | 5,416 |
| Jan 13, 2025 | 19.01 | 19.23 | 18.95 | 19.20 | - | 1.64% | 14,607 |
| Jan 10, 2025 | 18.78 | 19.03 | 18.75 | 18.89 | - | -1.72% | 12,433 |
| Jan 9, 2025 | 19.24 | 19.24 | 19.22 | 19.22 | - | 1.80% | 978 |
| Jan 8, 2025 | 19.34 | 19.34 | 18.79 | 18.88 | - | -2.78% | 27,835 |
| Jan 7, 2025 | 19.16 | 19.52 | 19.13 | 19.42 | - | 1.78% | 13,359 |
| Jan 6, 2025 | 19.15 | 19.19 | 18.98 | 19.08 | - | -0.37% | 20,331 |
| Jan 3, 2025 | 19.15 | 19.20 | 19.10 | 19.15 | - | 0.26% | 12,013 |
| Jan 2, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | - | -0.31% | 6,669 |
| Dec 31, 2024 | 19.18 | 19.18 | 19.05 | 19.16 | - | 0.52% | 12,189 |
| Dec 30, 2024 | 19.28 | 19.28 | 19.00 | 19.06 | - | -1.24% | 14,564 |
| Dec 27, 2024 | 19.29 | 19.47 | 19.26 | 19.30 | - | -0.31% | 9,515 |
| Dec 24, 2024 | 19.21 | 19.36 | 19.21 | 19.36 | - | 0.21% | 6,648 |
| Dec 23, 2024 | 19.16 | 19.32 | 19.08 | 19.32 | - | 0.47% | 6,706 |
| 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 |