Skip to main content
logo
Johnson & Johnson (TSX:JNJ)
Canada flag Canada · Delayed Price · Currency is CAD
26.88
-0.53 (-1.93%)
At close: Dec 19, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 202526.0326.3726.0326.3526.351.23%24,812
Nov 18, 202525.9026.0325.8626.0326.030.35%5,803
Nov 17, 202525.5426.0025.5225.9425.941.69%6,993
Nov 14, 202525.2125.6525.2125.5125.510.71%4,920
Nov 13, 202525.4025.4525.3325.3325.330.04%2,987
Nov 12, 202525.2625.3225.1525.3225.320.48%1,721
Nov 11, 202524.6625.2124.6625.2025.202.82%2,929
Nov 10, 202524.2224.5224.2224.5124.511.07%3,508
Nov 7, 202524.3724.4924.2524.2524.25-0.41%5,979
Nov 6, 202524.3824.3824.1624.3524.350.45%27,913
Nov 5, 202524.2024.2724.2024.2424.24-0.33%960
Nov 4, 202524.1724.3824.1724.3224.320.41%1,541
Nov 3, 202524.4624.5424.1724.2224.22-1.62%5,717
Oct 31, 202524.4824.6524.3724.6224.62-0.04%14,483
Oct 30, 202524.4024.6324.3724.6324.631.57%6,262
Oct 29, 202524.1924.2524.0524.2524.25-0.29%4,754
Oct 28, 202524.4324.4724.3224.3224.32-1.90%4,391
Oct 27, 202524.7024.8124.7024.7924.79-0.12%7,196
Oct 24, 202524.9224.9224.6924.8224.82-0.84%5,350
Oct 23, 202525.1825.1824.9625.0325.03-0.40%38,245
Oct 22, 202525.1225.1625.0525.1325.130.48%822
Oct 21, 202525.3025.3025.0125.0125.01-1.07%6,972
Oct 20, 202525.1725.3025.1025.2825.280.44%13,192
Oct 17, 202525.1725.1925.0925.1725.170.92%5,735
Oct 16, 202525.0725.1424.9424.9424.94-0.16%6,076
Oct 15, 202525.0025.1324.7524.9824.980.73%6,344
Oct 14, 202525.1825.3424.2624.8024.80-0.40%17,821
Oct 10, 202524.9124.9624.7724.9024.900.16%15,570
Oct 9, 202524.8525.0024.7624.8624.860.32%18,868