Skip to main content
logo
Johnson & Johnson (TSX:JNJ)
Canada flag Canada · Delayed Price · Currency is CAD
30.33
+0.08 (0.26%)
At close: Feb 4, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202630.4030.4830.2530.3330.330.26%5,459
Feb 3, 202629.9930.4029.9930.2530.251.34%19,017
Feb 2, 202629.6029.8629.5829.8529.851.50%5,321
Jan 30, 202629.6029.6029.1829.4129.41-0.61%3,255
Jan 29, 202629.6629.6629.4329.5929.590.37%3,196
Jan 28, 202629.2629.5729.2629.4829.481.20%9,913
Jan 27, 202628.9429.1328.8529.1329.131.64%1,780
Jan 26, 202628.5928.6628.5428.6628.660.56%5,622
Jan 23, 202628.4328.5028.2528.5028.500.46%16,599
Jan 22, 202628.2128.4728.2128.3728.370.35%3,378
Jan 21, 202627.4828.2727.4828.2728.27-0.07%4,764
Jan 20, 202628.2528.2927.9028.2928.29-0.49%7,716
Jan 19, 202628.4828.4928.0528.4328.430.35%1,960
Jan 16, 202628.4828.4828.3028.3328.33-0.46%3,077
Jan 15, 202628.3428.4628.1028.4628.460.60%4,954
Jan 14, 202627.8528.2927.8528.2928.292.02%6,594
Jan 13, 202627.1427.7327.1427.7327.732.10%1,992
Jan 12, 202626.6527.1626.5027.1627.162.49%3,875
Jan 9, 202626.6526.6526.4526.5026.50-0.60%2,997
Jan 8, 202626.8527.0026.6226.6626.66-0.60%6,835
Jan 7, 202626.9926.9926.8226.8226.820.86%788
Jan 6, 202626.3726.6926.3726.5926.591.06%1,992
Jan 5, 202626.7926.7926.1726.3126.31-1.94%6,280
Jan 2, 202626.6326.8326.6326.8326.83-0.15%4,974
Dec 31, 202526.8826.8826.8726.8726.87-0.11%212
Dec 30, 202526.9726.9726.8426.9026.90-0.07%1,636
Dec 29, 202527.0627.1526.9226.9226.920.67%4,567
Dec 23, 202526.6526.7426.6526.7426.740.15%5,211
Dec 22, 202526.7026.7026.7026.7026.70-0.67%663
Dec 19, 202526.9927.1426.8826.8826.88-1.93%1,793
Dec 17, 202527.2127.4127.1727.4127.410.81%2,653
Dec 16, 202527.6927.6927.1427.1927.19-2.61%14,357
Dec 15, 202527.2627.9227.2627.9227.921.60%13,775
Dec 12, 202527.3227.5227.3127.4827.480.62%3,009
Dec 11, 202527.0227.3927.0227.3127.311.79%16,900
Dec 10, 202525.9326.8325.9326.8326.833.27%10,209
Dec 9, 202526.3926.3925.9825.9825.98-0.88%7,675
Dec 8, 202526.2826.3826.2126.2126.21-0.04%3,356
Dec 5, 202526.3926.3926.1626.2226.22-0.15%13,538
Dec 4, 202526.7026.7026.2226.2626.26-1.91%7,114
Dec 3, 202526.8926.8926.7226.7726.770.41%1,385
Dec 2, 202526.6526.7126.4226.6626.66-0.56%11,666
Dec 1, 202526.8726.9526.7726.8126.81-0.67%11,326
Nov 28, 202527.0027.0026.6326.9926.99-0.04%1,534
Nov 27, 202526.1827.0026.1827.0027.000.15%1,351
Nov 26, 202526.9226.9726.8926.9626.960.22%2,312
Nov 25, 202526.7726.9826.7726.9026.900.60%16,558
Nov 24, 202526.5326.7426.4226.7426.740.30%25,781
Nov 21, 202526.6126.9026.4926.6626.660.98%6,300
Nov 20, 202526.2826.5026.2826.4026.400.19%12,605