TSX:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	33.37	33.76	33.37	33.76	33.59	1.53%	15,560
Jul 23, 2026	32.75	33.31	32.74	33.25	33.09	1.53%	23,331
Jul 22, 2026	32.28	32.80	32.28	32.75	32.59	1.96%	7,798
Jul 21, 2026	31.65	32.21	31.51	32.12	31.96	0.63%	21,099
Jul 20, 2026	32.36	32.36	31.92	31.92	31.76	-1.85%	38,495
Jul 17, 2026	32.44	32.76	32.37	32.52	32.36	1.47%	48,933
Jul 16, 2026	31.81	32.53	31.81	32.05	31.89	1.20%	5,273
Jul 15, 2026	32.00	32.80	31.67	31.67	31.52	-2.67%	5,512
Jul 14, 2026	33.11	33.11	32.39	32.54	32.38	-2.08%	17,863
Jul 13, 2026	33.08	33.23	33.08	33.23	33.07	0.91%	7,948
Jul 10, 2026	33.35	33.35	32.84	32.93	32.77	-0.75%	3,669
Jul 9, 2026	33.39	33.66	33.18	33.18	33.02	-2.01%	9,883
Jul 8, 2026	34.39	34.39	33.86	33.86	33.69	-1.60%	14,409
Jul 7, 2026	33.80	34.52	33.80	34.41	34.24	3.36%	19,048
Jul 6, 2026	33.66	33.66	32.94	33.29	33.13	-2.20%	16,488
Jul 3, 2026	33.80	34.06	33.80	34.04	33.87	1.07%	1,008
Jul 2, 2026	32.69	33.68	32.69	33.68	33.52	3.03%	4,361
Jun 30, 2026	33.39	33.39	32.67	32.69	32.53	-1.42%	5,853
Jun 29, 2026	32.61	33.16	32.61	33.16	33.00	1.72%	9,943
Jun 26, 2026	32.02	32.72	32.02	32.60	32.44	3.62%	12,943
Jun 25, 2026	31.61	31.76	31.40	31.46	31.31	1.81%	7,615
Jun 24, 2026	30.78	31.08	30.68	30.90	30.75	0.62%	7,783
Jun 23, 2026	30.31	30.73	30.18	30.71	30.56	3.75%	10,374
Jun 22, 2026	29.56	29.60	29.43	29.60	29.46	1.68%	1,136
Jun 19, 2026	29.35	29.47	28.78	29.11	28.97	-0.55%	1,944
Jun 18, 2026	29.40	29.52	29.25	29.27	29.13	-2.66%	3,115
Jun 17, 2026	30.21	30.21	29.68	30.07	29.92	-0.43%	4,434