Johnson & Johnson (NEO:JNJ)
Canada flag Canada · Delayed Price · Currency is CAD
20.03
+0.05 (0.25%)
Jun 27, 2025, 4:00 PM EDT

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.8520.1019.8520.03-0.25%9,980
Jun 26, 202520.0920.0919.8919.98--0.25%13,650
Jun 25, 202519.9220.0819.9220.03-0.15%6,882
Jun 24, 202519.8920.0519.8620.00-0.55%11,337
Jun 23, 202519.8319.8919.7319.89-1.22%11,356
Jun 20, 202519.7619.7719.5819.65--0.56%10,240
Jun 19, 202519.9019.9219.7619.76--0.25%615
Jun 18, 202520.0020.0019.8119.81--1.10%15,866
Jun 17, 202520.2420.2420.0120.03--1.81%1,415
Jun 16, 202520.6520.6520.3520.40--0.92%5,731
Jun 13, 202520.6620.6920.5920.59-0.24%6,712
Jun 12, 202520.5620.5720.4420.54-0.64%5,899
Jun 11, 202520.5120.5120.3520.41--0.78%5,466
Jun 10, 202520.5020.6720.5020.57-0.83%25,100
Jun 9, 202520.3920.5020.3920.40-0.05%3,855
Jun 6, 202520.3420.5120.3220.39-0.79%38,733
Jun 5, 202520.1020.2620.1020.23-0.30%12,313
Jun 4, 202520.4220.4220.1720.17--0.74%4,074
Jun 3, 202520.3420.3720.3020.32--0.68%2,375
Jun 2, 202520.4120.4620.1620.46-0.24%2,380
May 30, 202520.3320.4620.3320.41-1.04%5,917
May 29, 202520.0220.2520.0220.20-0.55%19,410
May 28, 202520.1920.1920.0020.09--0.50%10,166
May 27, 202520.1020.2520.0520.19--1.90%17,521
May 26, 202520.3320.9719.7920.58-2.13%4,210
May 23, 202520.1220.1720.1220.15-0.25%5,270
May 22, 202520.1720.1719.9920.10--0.40%17,451
May 21, 202520.2520.3120.1520.18--0.25%96,007
May 20, 202519.9920.2419.9920.23-1.51%75,490
May 16, 202519.6619.9519.6619.93-1.22%10,592
May 15, 202519.5619.6919.5119.69-2.18%19,168
May 14, 202519.6119.6119.2519.27--1.53%5,712
May 13, 202520.0020.0019.5319.57--3.60%26,992
May 12, 202520.0420.4220.0020.30--0.10%24,279
May 9, 202520.6120.6120.3220.32--0.93%18,576
May 8, 202520.5120.6320.5120.51--1.11%5,181
May 7, 202520.3220.7420.3220.74-1.97%1,953
May 6, 202520.4720.4720.3020.34--0.44%635
May 5, 202520.4420.4720.4020.43--0.78%2,216
May 2, 202520.6020.6220.4720.59-1.18%5,660
May 1, 202520.4020.4020.3420.35--1.02%2,753
Apr 30, 202520.7820.7820.4420.56--0.10%4,846
Apr 29, 202520.5520.6320.5520.58-0.59%6,037
Apr 28, 202520.4420.4720.4420.46-0.39%3,180
Apr 25, 202520.2720.3820.1820.38--0.29%12,766
Apr 24, 202520.4020.4420.2620.44--0.20%1,693
Apr 23, 202520.7220.7220.4620.48--1.63%6,306
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