Johnson & Johnson (NEO:JNJ)
Canada flag Canada · Delayed Price · Currency is CAD
20.48
-0.34 (-1.63%)
Apr 23, 2025, 4:00 PM EDT

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202520.7220.7220.4620.48--1.63%4,470
Apr 22, 202520.9020.9020.7520.82-0.53%1,372
Apr 21, 202520.8220.8320.5320.71--0.34%9,031
Apr 17, 202520.2220.8420.2220.78-2.31%2,831
Apr 16, 202520.1520.4220.1520.31-0.15%6,262
Apr 15, 202520.5020.5020.1520.28--0.44%11,309
Apr 14, 202520.1420.3820.0120.37-1.75%6,398
Apr 11, 202519.7820.0819.6520.02-2.04%3,905
Apr 10, 202520.0020.0019.1819.62--1.70%4,310
Apr 9, 202518.9020.1118.9019.96-2.04%15,738
Apr 8, 202520.4020.4019.5619.56--1.71%8,150
Apr 7, 202519.8819.9619.5019.90--1.58%10,565
Apr 4, 202521.0421.0420.2220.22--4.35%5,079
Apr 3, 202520.8921.1720.8921.14-3.22%4,544
Apr 2, 202520.2820.5420.2820.48-1.04%15,199
Apr 1, 202521.0021.0320.2520.27--7.44%8,330
Mar 31, 202521.9722.0021.8821.90-1.34%6,991
Mar 28, 202521.6421.7221.5321.61--0.05%4,055
Mar 27, 202521.5121.6221.5121.62-1.12%5,554
Mar 26, 202521.2921.4221.2921.38-0.42%4,176
Mar 25, 202521.5821.6321.2621.29--1.48%2,882
Mar 24, 202521.6121.6221.5321.61--0.05%2,352
Mar 21, 202522.2522.2521.5121.62-0.32%3,010
Mar 20, 202521.4121.5621.4121.55-0.14%6,606
Mar 19, 202521.5521.5821.5221.52--0.97%2,364
Mar 18, 202521.6421.7421.6121.73-0.88%4,616
Mar 17, 202521.5021.5921.3221.54-0.14%4,452
Mar 14, 202521.5021.5421.4121.51--0.23%5,914
Mar 13, 202521.5821.6721.5621.56--0.14%3,002
Mar 12, 202521.7721.7721.5221.59--1.51%7,361
Mar 11, 202522.0422.0421.8421.92--1.08%2,227
Mar 10, 202522.0722.4022.0722.16-0.41%21,054
Mar 7, 202522.0322.2522.0322.07-0.73%6,531
Mar 6, 202521.8221.9421.6721.91-0.18%7,012
Mar 5, 202521.8121.8921.8121.87-0.14%1,462
Mar 4, 202521.8421.8421.8421.84--35,324
Mar 3, 202521.8421.8421.8421.84--5,705
Feb 28, 202521.8021.8421.5421.84-0.69%7,390
Feb 27, 202521.4621.6921.4521.69-0.60%3,552
Feb 26, 202521.8021.8021.5421.56--2.00%4,875
Feb 25, 202521.7622.0021.7322.00-1.52%17,465
Feb 24, 202521.4421.8121.4421.67-0.79%11,050
Feb 21, 202521.1521.6221.1521.50-1.85%27,434
Feb 20, 202520.9021.1420.9021.11-1.05%54,788
Feb 19, 202520.5120.9320.5120.89-1.85%4,363
Feb 18, 202520.3320.5620.2920.51--1.01%29,574
Feb 14, 202520.8720.8720.7120.72--0.48%5,101
Feb 13, 202520.6220.9120.6220.82-1.22%76,831
Feb 12, 202520.6520.6520.4420.57--0.48%1,574
Feb 11, 202520.5020.7120.4520.67-1.22%4,062