TSX:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.63	29.63	29.18	29.18	29.18	-1.65%	7,610
May 14, 2026	29.76	29.81	29.54	29.67	29.67	0.07%	6,525
May 13, 2026	29.10	29.65	29.10	29.65	29.65	2.60%	9,246
May 12, 2026	28.65	29.22	28.65	28.90	28.90	1.69%	8,193
May 11, 2026	28.43	28.66	28.38	28.42	28.42	-0.21%	2,840
May 8, 2026	28.59	28.68	28.46	28.48	28.48	-0.59%	3,737
May 7, 2026	28.73	28.73	28.44	28.65	28.65	-0.66%	3,366
May 6, 2026	29.10	29.10	28.73	28.84	28.84	-0.76%	5,990
May 5, 2026	28.90	29.10	28.90	29.06	29.06	0.55%	2,161
May 4, 2026	29.06	29.06	28.86	28.90	28.90	-1.30%	2,656
May 1, 2026	29.38	29.54	29.28	29.28	29.28	-1.18%	12,637
Apr 30, 2026	29.65	29.71	29.55	29.63	29.63	1.47%	1,650
Apr 29, 2026	29.28	29.38	29.17	29.20	29.20	-0.34%	9,030
Apr 28, 2026	29.20	29.68	29.20	29.30	29.30	1.07%	3,432
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