Skip to main content
Johnson & Johnson (TSX:JNJ)
Canada flag Canada · Delayed Price · Currency is CAD
30.96
+0.10 (0.32%)
At close: Mar 6, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.5830.9630.4930.9630.960.32%2,534
Mar 5, 202631.4031.4030.5230.8630.86-2.80%9,171
Mar 4, 202631.8731.8731.4831.7531.75-0.09%6,435
Mar 3, 202631.8331.8331.6631.7831.78-1.09%5,035
Mar 2, 202632.1332.1431.9332.1332.13-14,306
Feb 27, 202631.4832.1331.4832.1332.132.16%9,314
Feb 26, 202631.6431.6431.3731.4531.45-0.88%3,759
Feb 25, 202631.7231.8931.6231.7331.73-0.19%7,338
Feb 24, 202631.6231.8631.6231.7931.790.03%3,703
Feb 23, 202631.4831.8131.4831.7831.610.95%3,947
Feb 20, 202631.9131.9131.0731.4831.31-1.22%9,589
Feb 19, 202631.6731.8731.6531.8731.700.70%3,409
Feb 18, 202631.3931.6631.3931.6531.480.44%14,895
Feb 17, 202631.4031.5131.3431.5131.340.22%6,137
Feb 13, 202631.6031.6031.4331.4431.27-0.98%2,509
Feb 12, 202631.1631.7730.9831.7531.581.89%19,574
Feb 11, 202630.7631.1930.7631.1631.001.10%3,918
Feb 10, 202630.8131.0530.7930.8230.66-0.26%3,269
Feb 9, 202630.9830.9830.6930.9030.74-0.58%3,567
Feb 6, 202630.7231.1130.7231.0830.920.91%14,968
Feb 5, 202630.5730.8630.5030.8030.641.55%34,026
Feb 4, 202630.4030.4830.2530.3330.170.26%5,459
Feb 3, 202629.9930.4029.9930.2530.091.34%19,017
Feb 2, 202629.6029.8629.5829.8529.691.50%5,321
Jan 30, 202629.6029.6029.1829.4129.25-0.61%3,255
Jan 29, 202629.6629.6629.4329.5929.430.37%3,196
Jan 28, 202629.2629.5729.2629.4829.321.20%9,913
Jan 27, 202628.9429.1328.8529.1328.981.64%1,780
Jan 26, 202628.5928.6628.5428.6628.510.56%5,622
Jan 23, 202628.4328.5028.2528.5028.350.46%16,599
Jan 22, 202628.2128.4728.2128.3728.220.35%3,378
Jan 21, 202627.4828.2727.4828.2728.12-0.07%4,764
Jan 20, 202628.2528.2927.9028.2928.14-0.49%7,716
Jan 19, 202628.4828.4928.0528.4328.280.35%1,960
Jan 16, 202628.4828.4828.3028.3328.18-0.46%3,077
Jan 15, 202628.3428.4628.1028.4628.310.60%4,954
Jan 14, 202627.8528.2927.8528.2928.142.02%6,594
Jan 13, 202627.1427.7327.1427.7327.582.10%1,992
Jan 12, 202626.6527.1626.5027.1627.022.49%3,875
Jan 9, 202626.6526.6526.4526.5026.36-0.60%2,997
Jan 8, 202626.8527.0026.6226.6626.52-0.60%6,835
Jan 7, 202626.9926.9926.8226.8226.680.86%788
Jan 6, 202626.3726.6926.3726.5926.451.06%1,992
Jan 5, 202626.7926.7926.1726.3126.17-1.94%6,280
Jan 2, 202626.6326.8326.6326.8326.69-0.15%4,974
Dec 31, 202526.8826.8826.8726.8726.73-0.11%212
Dec 30, 202526.9726.9726.8426.9026.76-0.07%1,636
Dec 29, 202527.0627.1526.9226.9226.780.67%4,567
Dec 23, 202526.6526.7426.6526.7426.600.15%5,211
Dec 22, 202526.7026.7026.7026.7026.56-0.67%663
Dec 19, 202526.9927.1426.8826.8826.74-1.93%1,793
Dec 17, 202527.2127.4127.1727.4127.270.81%2,653
Dec 16, 202527.6927.6927.1427.1927.05-2.61%14,357
Dec 15, 202527.2627.9227.2627.9227.771.60%13,775
Dec 12, 202527.3227.5227.3127.4827.340.62%3,009
Dec 11, 202527.0227.3927.0227.3127.171.79%16,900
Dec 10, 202525.9326.8325.9326.8326.693.27%10,209
Dec 9, 202526.3926.3925.9825.9825.84-0.88%7,675
Dec 8, 202526.2826.3826.2126.2126.07-0.04%3,356
Dec 5, 202526.3926.3926.1626.2226.08-0.15%13,538
Dec 4, 202526.7026.7026.2226.2626.12-1.91%7,114
Dec 3, 202526.8926.8926.7226.7726.630.41%1,385
Dec 2, 202526.6526.7126.4226.6626.52-0.56%11,666
Dec 1, 202526.8726.9526.7726.8126.67-0.67%11,326
Nov 28, 202527.0027.0026.6326.9926.85-0.04%1,534
Nov 27, 202526.1827.0026.1827.0026.860.15%1,351
Nov 26, 202526.9226.9726.8926.9626.820.22%2,312
Nov 25, 202526.7726.9826.7726.9026.760.60%16,558
Nov 24, 202526.5326.7426.4226.7426.440.30%25,781
Nov 21, 202526.6126.9026.4926.6626.360.98%6,300
Nov 20, 202526.2826.5026.2826.4026.100.19%12,605
Nov 19, 202526.0326.3726.0326.3526.051.23%24,812
Nov 18, 202525.9026.0325.8626.0325.730.35%5,803
Nov 17, 202525.5426.0025.5225.9425.641.69%6,993
Nov 14, 202525.2125.6525.2125.5125.220.71%4,920
Nov 13, 202525.4025.4525.3325.3325.040.04%2,987
Nov 12, 202525.2625.3225.1525.3225.030.48%1,721
Nov 11, 202524.6625.2124.6625.2024.912.82%2,929
Nov 10, 202524.2224.5224.2224.5124.231.07%3,508
Nov 7, 202524.3724.4924.2524.2523.97-0.41%5,979
Nov 6, 202524.3824.3824.1624.3524.070.45%27,913
Nov 5, 202524.2024.2724.2024.2423.96-0.33%960
Nov 4, 202524.1724.3824.1724.3224.040.41%1,541
Nov 3, 202524.4624.5424.1724.2223.94-1.62%5,717
Oct 31, 202524.4824.6524.3724.6224.34-0.04%14,483
Oct 30, 202524.4024.6324.3724.6324.351.57%6,262
Oct 29, 202524.1924.2524.0524.2523.97-0.29%4,754
Oct 28, 202524.4324.4724.3224.3224.04-1.90%4,391
Oct 27, 202524.7024.8124.7024.7924.51-0.12%7,196
Oct 24, 202524.9224.9224.6924.8224.54-0.84%5,350
Oct 23, 202525.1825.1824.9625.0324.74-0.40%38,245
Oct 22, 202525.1225.1625.0525.1324.840.48%822
Oct 21, 202525.3025.3025.0125.0124.73-1.07%6,972
Oct 20, 202525.1725.3025.1025.2824.990.44%13,192
Oct 17, 202525.1725.1925.0925.1724.880.92%5,735
Oct 16, 202525.0725.1424.9424.9424.66-0.16%6,076
Oct 15, 202525.0025.1324.7524.9824.700.73%6,344
Oct 14, 202525.1825.3424.2624.8024.52-0.40%17,821
Oct 10, 202524.9124.9624.7724.9024.620.16%15,570
Oct 9, 202524.8525.0024.7624.8624.580.32%18,868