TSX:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.02	32.72	32.02	32.60	32.60	3.62%	12,943
Jun 25, 2026	31.61	31.76	31.40	31.46	31.46	1.81%	7,615
Jun 24, 2026	30.78	31.08	30.68	30.90	30.90	0.62%	7,783
Jun 23, 2026	30.31	30.73	30.18	30.71	30.71	3.75%	10,374
Jun 22, 2026	29.56	29.60	29.43	29.60	29.60	1.68%	1,136
Jun 19, 2026	29.35	29.47	28.78	29.11	29.11	-0.55%	1,944
Jun 18, 2026	29.40	29.52	29.25	29.27	29.27	-2.66%	3,115
Jun 17, 2026	30.21	30.21	29.68	30.07	30.07	-0.43%	4,434
Jun 16, 2026	30.29	30.29	30.00	30.20	30.20	-0.30%	2,797
Jun 15, 2026	30.69	30.69	30.15	30.29	30.29	-1.82%	6,792
Jun 12, 2026	30.66	30.90	30.60	30.85	30.85	0.62%	5,266
Jun 11, 2026	30.70	31.00	30.66	30.66	30.66	0.03%	24,469
Jun 10, 2026	30.68	30.94	30.50	30.65	30.65	0.86%	21,060
Jun 9, 2026	29.87	30.50	29.87	30.39	30.39	1.95%	4,274
Jun 8, 2026	29.92	29.95	29.70	29.81	29.81	-0.37%	9,679
Jun 5, 2026	29.60	30.21	29.60	29.92	29.92	1.94%	6,828
Jun 4, 2026	29.23	29.35	29.03	29.35	29.35	2.30%	4,441
Jun 3, 2026	28.70	28.77	28.65	28.69	28.69	-0.03%	3,975
Jun 2, 2026	28.70	28.84	28.50	28.70	28.70	-0.24%	13,552
Jun 1, 2026	28.86	28.86	28.50	28.77	28.77	-0.62%	6,415
May 29, 2026	29.54	29.67	28.95	28.95	28.95	-2.79%	5,475
May 28, 2026	29.75	29.78	29.61	29.78	29.78	0.10%	1,043
May 27, 2026	29.55	29.85	29.55	29.75	29.75	0.47%	3,961
May 26, 2026	30.02	30.02	29.53	29.61	29.61	-1.06%	6,218
May 25, 2026	30.62	30.62	29.96	30.10	29.93	-0.20%	8,100
May 22, 2026	30.00	30.20	30.00	30.16	29.99	1.38%	3,445
May 21, 2026	29.29	29.75	29.29	29.75	29.58	0.85%	12,965
May 20, 2026	29.76	29.78	29.50	29.50	29.33	-0.20%	3,546
May 19, 2026	29.56	29.61	29.34	29.56	29.39	1.30%	7,091
May 15, 2026	29.63	29.63	29.18	29.18	29.01	-1.65%	7,610
May 14, 2026	29.76	29.81	29.54	29.67	29.50	0.07%	6,525
May 13, 2026	29.10	29.65	29.10	29.65	29.48	2.60%	9,246
May 12, 2026	28.65	29.22	28.65	28.90	28.74	1.69%	8,193
May 11, 2026	28.43	28.66	28.38	28.42	28.26	-0.21%	2,840
May 8, 2026	28.59	28.68	28.46	28.48	28.32	-0.59%	3,737
May 7, 2026	28.73	28.73	28.44	28.65	28.49	-0.66%	3,366
May 6, 2026	29.10	29.10	28.73	28.84	28.68	-0.76%	5,990
May 5, 2026	28.90	29.10	28.90	29.06	28.89	0.55%	2,161
May 4, 2026	29.06	29.06	28.86	28.90	28.74	-1.30%	2,656
May 1, 2026	29.38	29.54	29.28	29.28	29.11	-1.18%	12,637
Apr 30, 2026	29.65	29.71	29.55	29.63	29.46	1.47%	1,650
Apr 29, 2026	29.28	29.38	29.17	29.20	29.03	-0.34%	9,030
Apr 28, 2026	29.20	29.68	29.20	29.30	29.13	1.07%	3,432
Apr 27, 2026	29.19	29.19	28.95	28.99	28.82	-1.26%	5,169
Apr 24, 2026	29.58	29.58	29.30	29.36	29.19	-1.08%	810
Apr 23, 2026	29.34	29.75	29.34	29.68	29.51	2.13%	4,182
Apr 22, 2026	29.25	29.25	28.84	29.06	28.89	-0.21%	5,337
Apr 21, 2026	29.69	29.69	28.95	29.12	28.95	-1.89%	32,911
Apr 20, 2026	30.10	30.12	29.58	29.68	29.51	-1.85%	9,855
Apr 17, 2026	30.30	30.32	29.99	30.24	30.07	0.07%	5,048