TSX:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	29.19	29.19	28.95	28.99	28.99	-1.26%	5,169
Apr 24, 2026	29.58	29.58	29.30	29.36	29.36	-1.08%	810
Apr 23, 2026	29.34	29.75	29.34	29.68	29.68	2.13%	4,182
Apr 22, 2026	29.25	29.25	28.84	29.06	29.06	-0.21%	5,337
Apr 21, 2026	29.69	29.69	28.95	29.12	29.12	-1.89%	32,911
Apr 20, 2026	30.10	30.12	29.58	29.68	29.68	-1.85%	9,855
Apr 17, 2026	30.30	30.32	29.99	30.24	30.24	0.07%	5,048
Apr 16, 2026	30.74	30.74	29.95	30.22	30.22	-1.53%	10,918
Apr 15, 2026	30.86	31.03	30.50	30.69	30.69	-1.06%	10,804
Apr 14, 2026	30.38	31.18	30.35	31.02	31.02	1.17%	14,324
Apr 13, 2026	30.81	30.81	30.33	30.66	30.66	-0.13%	3,922
Apr 10, 2026	31.10	31.10	30.69	30.70	30.70	-1.16%	2,257
Apr 9, 2026	30.92	31.40	30.92	31.06	31.06	0.62%	1,952
Apr 8, 2026	30.83	30.95	30.33	30.87	30.87	0.26%	3,298
Apr 7, 2026	31.15	31.15	30.65	30.79	30.79	-0.81%	3,448
Apr 6, 2026	31.27	31.33	31.03	31.04	31.04	-0.58%	7,354
Apr 2, 2026	31.72	31.72	31.22	31.22	31.22	-0.86%	12,679
Apr 1, 2026	31.81	31.81	31.49	31.49	31.49	-0.03%	9,686
Mar 31, 2026	31.24	31.59	31.24	31.50	31.50	0.80%	16,180
Mar 30, 2026	31.24	31.30	31.16	31.25	31.25	0.81%	8,850
Mar 27, 2026	30.85	31.28	30.85	31.00	31.00	0.23%	13,209
Mar 26, 2026	30.99	31.13	30.85	30.93	30.93	-0.16%	4,836
Mar 25, 2026	30.34	31.16	30.34	30.98	30.98	2.28%	9,129
Mar 24, 2026	30.22	30.41	30.09	30.29	30.29	-0.39%	2,769
Mar 23, 2026	30.50	30.51	30.26	30.41	30.41	0.30%	26,809
Mar 20, 2026	30.71	30.71	30.30	30.32	30.32	-1.21%	3,401
Mar 19, 2026	30.62	30.75	30.62	30.69	30.69	0.20%	9,365
Mar 18, 2026	30.63	30.80	30.40	30.63	30.63	-	3,624
Mar 17, 2026	31.39	31.39	30.63	30.63	30.63	-1.95%	10,378
Mar 16, 2026	31.19	31.38	31.19	31.24	31.24	0.13%	4,342
Mar 13, 2026	31.39	31.39	31.20	31.20	31.20	-	834
Mar 12, 2026	31.12	31.51	31.12	31.20	31.20	-0.54%	13,629
Mar 11, 2026	31.33	31.37	31.29	31.37	31.37	-0.29%	2,212
Mar 10, 2026	31.39	31.59	31.16	31.46	31.46	0.45%	14,549
Mar 9, 2026	30.83	31.42	30.83	31.32	31.32	1.16%	17,835
Mar 6, 2026	30.58	30.96	30.49	30.96	30.96	0.32%	2,534
Mar 5, 2026	31.40	31.40	30.52	30.86	30.86	-2.80%	9,171
Mar 4, 2026	31.87	31.87	31.48	31.75	31.75	-0.09%	6,435
Mar 3, 2026	31.83	31.83	31.66	31.78	31.78	-1.09%	5,035
Mar 2, 2026	32.13	32.14	31.93	32.13	32.13	-	14,306
Feb 27, 2026	31.48	32.13	31.48	32.13	32.13	2.16%	9,314
Feb 26, 2026	31.64	31.64	31.37	31.45	31.45	-0.88%	3,759
Feb 25, 2026	31.72	31.89	31.62	31.73	31.73	-0.19%	7,338
Feb 24, 2026	31.62	31.86	31.62	31.79	31.79	0.03%	3,703
Feb 23, 2026	31.48	31.81	31.48	31.78	31.61	0.95%	3,947
Feb 20, 2026	31.91	31.91	31.07	31.48	31.31	-1.22%	9,589
Feb 19, 2026	31.67	31.87	31.65	31.87	31.70	0.70%	3,409
Feb 18, 2026	31.39	31.66	31.39	31.65	31.48	0.44%	14,895
Feb 17, 2026	31.40	31.51	31.34	31.51	31.34	0.22%	6,137
Feb 13, 2026	31.60	31.60	31.43	31.44	31.27	-0.98%	2,509