TSX:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	32.34	32.50	32.05	32.50	32.50	0.93%	5,448
Oct 5, 2026	32.36	32.52	32.20	32.20	32.20	-1.35%	20,936
Oct 2, 2026	32.96	32.96	32.55	32.64	32.64	-1.12%	10,409
Oct 1, 2026	33.80	33.80	32.98	33.01	33.01	-2.65%	8,024
Sep 30, 2026	34.15	34.18	33.77	33.91	33.91	-0.62%	7,513
Sep 29, 2026	34.49	34.49	33.90	34.12	34.12	-1.73%	4,438
Sep 28, 2026	34.71	34.86	34.63	34.72	34.72	0.26%	14,917
Sep 25, 2026	34.66	34.67	34.36	34.63	34.63	0.20%	4,347
Sep 24, 2026	34.37	35.10	34.36	34.56	34.56	0.67%	10,720
Sep 23, 2026	34.57	34.70	34.08	34.33	34.33	-0.06%	14,674
Sep 22, 2026	34.34	34.44	33.90	34.35	34.35	-0.32%	94,175
Sep 21, 2026	34.65	34.84	34.43	34.46	34.46	-0.12%	10,524
Sep 18, 2026	34.51	34.73	34.15	34.50	34.50	-0.23%	5,250
Sep 17, 2026	34.23	34.60	34.21	34.58	34.58	1.23%	42,210
Sep 16, 2026	34.19	34.31	34.03	34.16	34.16	0.15%	8,600
Sep 15, 2026	33.93	34.11	33.39	34.11	34.11	0.21%	17,392
Sep 14, 2026	34.48	34.48	34.04	34.04	34.04	0.32%	6,467
Sep 11, 2026	34.36	34.48	33.90	33.93	33.93	-0.29%	11,672
Sep 10, 2026	34.07	34.11	34.00	34.03	34.03	-0.73%	17,389
Sep 9, 2026	34.23	34.34	34.10	34.28	34.28	-0.44%	2,830
Sep 8, 2026	34.78	34.78	34.24	34.43	34.43	-2.22%	7,252
Sep 4, 2026	35.53	35.53	35.20	35.21	35.21	-1.23%	2,891
Sep 3, 2026	35.50	35.66	35.08	35.65	35.65	1.22%	10,522
Sep 2, 2026	34.92	35.96	34.92	35.22	35.22	1.50%	11,612
Sep 1, 2026	34.67	34.72	34.25	34.70	34.70	1.97%	1,599
Aug 31, 2026	34.25	34.25	34.03	34.03	34.03	-0.64%	2,862
Aug 28, 2026	34.04	34.25	33.90	34.25	34.25	0.68%	7,564
Aug 27, 2026	34.35	34.35	33.81	34.02	34.02	-1.62%	4,974
Aug 26, 2026	34.63	34.74	34.52	34.58	34.58	-1.12%	7,430
Aug 25, 2026	34.62	35.01	34.62	34.97	34.97	0.58%	10,710
Aug 24, 2026	34.77	35.00	34.61	34.94	34.77	0.66%	10,048
Aug 21, 2026	34.40	34.80	34.40	34.71	34.54	1.17%	4,454
Aug 20, 2026	35.00	35.01	34.29	34.31	34.14	-1.86%	10,823
Aug 19, 2026	34.80	35.26	34.80	34.96	34.79	0.89%	14,649
Aug 18, 2026	33.98	34.70	33.98	34.65	34.48	3.22%	3,615
Aug 17, 2026	33.28	33.74	33.23	33.57	33.41	0.75%	10,245
Aug 14, 2026	33.40	33.43	33.19	33.32	33.16	-0.36%	7,339
Aug 13, 2026	33.48	33.48	33.34	33.44	33.28	0.24%	6,662
Aug 12, 2026	33.05	33.42	32.76	33.36	33.20	0.36%	9,750
Aug 11, 2026	33.55	33.73	33.09	33.24	33.08	-0.39%	37,277
Aug 10, 2026	33.20	33.37	33.18	33.37	33.21	0.33%	10,695
Aug 7, 2026	32.80	33.26	32.80	33.26	33.10	0.82%	2,699
Aug 6, 2026	33.57	33.57	32.73	32.99	32.83	-0.09%	2,723
Aug 5, 2026	32.92	33.10	32.72	33.02	32.86	0.92%	8,195
Aug 4, 2026	32.68	32.72	32.14	32.72	32.56	-0.40%	32,456
Jul 31, 2026	32.82	33.09	32.57	32.85	32.69	0.09%	6,662
Jul 30, 2026	33.19	33.19	32.70	32.82	32.66	-3.61%	11,516
Jul 29, 2026	34.24	34.30	33.98	34.05	33.88	-0.38%	6,534
Jul 28, 2026	34.49	35.19	34.18	34.18	34.01	0.26%	64,954
Jul 27, 2026	33.82	34.36	33.82	34.09	33.92	0.98%	24,781