TSX:JNJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	30.74	30.74	29.95	30.22	30.05	-1.53%	10,918
Apr 15, 2026	30.86	31.03	30.50	30.69	30.51	-1.06%	10,804
Apr 14, 2026	30.38	31.18	30.35	31.02	30.84	1.17%	14,324
Apr 13, 2026	30.81	30.81	30.33	30.66	30.49	-0.13%	3,922
Apr 10, 2026	31.10	31.10	30.69	30.70	30.52	-1.16%	2,257
Apr 9, 2026	30.92	31.40	30.92	31.06	30.88	0.62%	1,952
Apr 8, 2026	30.83	30.95	30.33	30.87	30.69	0.26%	3,298
Apr 7, 2026	31.15	31.15	30.65	30.79	30.61	-0.81%	3,448
Apr 6, 2026	31.27	31.33	31.03	31.04	30.86	-0.58%	7,354
Apr 2, 2026	31.72	31.72	31.22	31.22	31.04	-0.86%	12,679
Apr 1, 2026	31.81	31.81	31.49	31.49	31.31	-0.03%	9,686
Mar 31, 2026	31.24	31.59	31.24	31.50	31.32	0.80%	16,180
Mar 30, 2026	31.24	31.30	31.16	31.25	31.07	0.81%	8,850
Mar 27, 2026	30.85	31.28	30.85	31.00	30.82	0.23%	13,209
Mar 26, 2026	30.99	31.13	30.85	30.93	30.75	-0.16%	4,836