Johnson & Johnson (TSX:JNJ)
Canada · Delayed Price · Currency is CAD 26.50
-0.16 (-0.60%)
At close: Jan 9, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.65 | 26.65 | 26.45 | 26.50 | 26.50 | -0.60% | 2,997 |
| Jan 8, 2026 | 26.85 | 27.00 | 26.62 | 26.66 | 26.66 | -0.60% | 6,835 |
| Jan 7, 2026 | 26.99 | 26.99 | 26.82 | 26.82 | 26.82 | 0.86% | 788 |
| Jan 6, 2026 | 26.37 | 26.69 | 26.37 | 26.59 | 26.59 | 1.06% | 1,992 |
| Jan 5, 2026 | 26.79 | 26.79 | 26.17 | 26.31 | 26.31 | -1.94% | 6,280 |
| Jan 2, 2026 | 26.63 | 26.83 | 26.63 | 26.83 | 26.83 | -0.15% | 4,974 |
| Dec 31, 2025 | 26.88 | 26.88 | 26.87 | 26.87 | 26.87 | -0.11% | 212 |
| Dec 30, 2025 | 26.97 | 26.97 | 26.84 | 26.90 | 26.90 | -0.07% | 1,636 |
| Dec 29, 2025 | 27.06 | 27.15 | 26.92 | 26.92 | 26.92 | 0.67% | 4,567 |
| Dec 23, 2025 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | 0.15% | 5,211 |
| Dec 22, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.67% | 663 |
| Dec 19, 2025 | 26.99 | 27.14 | 26.88 | 26.88 | 26.88 | -1.93% | 1,793 |
| Dec 17, 2025 | 27.21 | 27.41 | 27.17 | 27.41 | 27.41 | 0.81% | 2,653 |
| Dec 16, 2025 | 27.69 | 27.69 | 27.14 | 27.19 | 27.19 | -2.61% | 14,357 |
| Dec 15, 2025 | 27.26 | 27.92 | 27.26 | 27.92 | 27.92 | 1.60% | 13,775 |
| Dec 12, 2025 | 27.32 | 27.52 | 27.31 | 27.48 | 27.48 | 0.62% | 3,009 |
| Dec 11, 2025 | 27.02 | 27.39 | 27.02 | 27.31 | 27.31 | 1.79% | 16,900 |
| Dec 10, 2025 | 25.93 | 26.83 | 25.93 | 26.83 | 26.83 | 3.27% | 10,209 |
| Dec 9, 2025 | 26.39 | 26.39 | 25.98 | 25.98 | 25.98 | -0.88% | 7,675 |
| Dec 8, 2025 | 26.28 | 26.38 | 26.21 | 26.21 | 26.21 | -0.04% | 3,356 |
| Dec 5, 2025 | 26.39 | 26.39 | 26.16 | 26.22 | 26.22 | -0.15% | 13,538 |
| Dec 4, 2025 | 26.70 | 26.70 | 26.22 | 26.26 | 26.26 | -1.91% | 7,114 |
| Dec 3, 2025 | 26.89 | 26.89 | 26.72 | 26.77 | 26.77 | 0.41% | 1,385 |
| Dec 2, 2025 | 26.65 | 26.71 | 26.42 | 26.66 | 26.66 | -0.56% | 11,666 |
| Dec 1, 2025 | 26.87 | 26.95 | 26.77 | 26.81 | 26.81 | -0.67% | 11,326 |
| Nov 28, 2025 | 27.00 | 27.00 | 26.63 | 26.99 | 26.99 | -0.04% | 1,534 |
| Nov 27, 2025 | 26.18 | 27.00 | 26.18 | 27.00 | 27.00 | 0.15% | 1,351 |
| Nov 26, 2025 | 26.92 | 26.97 | 26.89 | 26.96 | 26.96 | 0.22% | 2,312 |
| Nov 25, 2025 | 26.77 | 26.98 | 26.77 | 26.90 | 26.90 | 0.60% | 16,558 |
| Nov 24, 2025 | 26.53 | 26.74 | 26.42 | 26.74 | 26.74 | 0.30% | 25,781 |
| Nov 21, 2025 | 26.61 | 26.90 | 26.49 | 26.66 | 26.66 | 0.98% | 6,300 |
| Nov 20, 2025 | 26.28 | 26.50 | 26.28 | 26.40 | 26.40 | 0.19% | 12,605 |
| Nov 19, 2025 | 26.03 | 26.37 | 26.03 | 26.35 | 26.35 | 1.23% | 24,812 |
| Nov 18, 2025 | 25.90 | 26.03 | 25.86 | 26.03 | 26.03 | 0.35% | 5,803 |
| Nov 17, 2025 | 25.54 | 26.00 | 25.52 | 25.94 | 25.94 | 1.69% | 6,993 |
| Nov 14, 2025 | 25.21 | 25.65 | 25.21 | 25.51 | 25.51 | 0.71% | 4,920 |
| Nov 13, 2025 | 25.40 | 25.45 | 25.33 | 25.33 | 25.33 | 0.04% | 2,987 |
| Nov 12, 2025 | 25.26 | 25.32 | 25.15 | 25.32 | 25.32 | 0.48% | 1,721 |
| Nov 11, 2025 | 24.66 | 25.21 | 24.66 | 25.20 | 25.20 | 2.82% | 2,929 |
| Nov 10, 2025 | 24.22 | 24.52 | 24.22 | 24.51 | 24.51 | 1.07% | 3,508 |
| Nov 7, 2025 | 24.37 | 24.49 | 24.25 | 24.25 | 24.25 | -0.41% | 5,979 |
| Nov 6, 2025 | 24.38 | 24.38 | 24.16 | 24.35 | 24.35 | 0.45% | 27,913 |
| Nov 5, 2025 | 24.20 | 24.27 | 24.20 | 24.24 | 24.24 | -0.33% | 960 |
| Nov 4, 2025 | 24.17 | 24.38 | 24.17 | 24.32 | 24.32 | 0.41% | 1,541 |
| Nov 3, 2025 | 24.46 | 24.54 | 24.17 | 24.22 | 24.22 | -1.62% | 5,717 |
| Oct 31, 2025 | 24.48 | 24.65 | 24.37 | 24.62 | 24.62 | -0.04% | 14,483 |
| Oct 30, 2025 | 24.40 | 24.63 | 24.37 | 24.63 | 24.63 | 1.57% | 6,262 |
| Oct 29, 2025 | 24.19 | 24.25 | 24.05 | 24.25 | 24.25 | -0.29% | 4,754 |
| Oct 28, 2025 | 24.43 | 24.47 | 24.32 | 24.32 | 24.32 | -1.90% | 4,391 |
| Oct 27, 2025 | 24.70 | 24.81 | 24.70 | 24.79 | 24.79 | -0.12% | 7,196 |