TSX:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	33.81	34.66	33.81	33.97	33.97	0.98%	6,801
Oct 23, 2026	33.78	33.78	33.50	33.64	33.64	-1.38%	10,401
Oct 22, 2026	33.19	34.35	33.09	34.11	34.11	3.80%	40,340
Oct 21, 2026	32.89	32.89	32.48	32.86	32.86	-0.57%	13,071
Oct 20, 2026	32.70	33.19	32.70	33.05	33.05	2.13%	16,090
Oct 19, 2026	32.37	32.45	32.10	32.36	32.36	-0.61%	16,063
Oct 16, 2026	32.51	32.78	32.40	32.56	32.56	0.77%	27,836
Oct 15, 2026	32.88	33.35	32.26	32.31	32.31	-	28,251
Oct 14, 2026	31.86	32.35	31.76	32.31	32.31	1.86%	29,258
Oct 13, 2026	32.54	32.54	31.29	31.72	31.72	-4.74%	104,068
Oct 9, 2026	32.83	33.33	32.75	33.30	33.30	1.74%	12,466
Oct 8, 2026	32.99	32.99	32.14	32.73	32.73	-0.67%	15,231
Oct 7, 2026	32.74	33.19	32.70	32.95	32.95	1.38%	11,382
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