Skip to main content
Johnson & Johnson (TSX:JNJ)
Canada flag Canada · Delayed Price · Currency is CAD
29.30
+0.31 (1.07%)
At close: Apr 28, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.2029.6829.2029.3029.301.07%3,432
Apr 27, 202629.1929.1928.9528.9928.99-1.26%5,169
Apr 24, 202629.5829.5829.3029.3629.36-1.08%810
Apr 23, 202629.3429.7529.3429.6829.682.13%4,182
Apr 22, 202629.2529.2528.8429.0629.06-0.21%5,337
Apr 21, 202629.6929.6928.9529.1229.12-1.89%32,911
Apr 20, 202630.1030.1229.5829.6829.68-1.85%9,855
Apr 17, 202630.3030.3229.9930.2430.240.07%5,048
Apr 16, 202630.7430.7429.9530.2230.22-1.53%10,918
Apr 15, 202630.8631.0330.5030.6930.69-1.06%10,804
Apr 14, 202630.3831.1830.3531.0231.021.17%14,324
Apr 13, 202630.8130.8130.3330.6630.66-0.13%3,922
Apr 10, 202631.1031.1030.6930.7030.70-1.16%2,257
Apr 9, 202630.9231.4030.9231.0631.060.62%1,952
Apr 8, 202630.8330.9530.3330.8730.870.26%3,298
Apr 7, 202631.1531.1530.6530.7930.79-0.81%3,448
Apr 6, 202631.2731.3331.0331.0431.04-0.58%7,354
Apr 2, 202631.7231.7231.2231.2231.22-0.86%12,679
Apr 1, 202631.8131.8131.4931.4931.49-0.03%9,686
Mar 31, 202631.2431.5931.2431.5031.500.80%16,180
Mar 30, 202631.2431.3031.1631.2531.250.81%8,850
Mar 27, 202630.8531.2830.8531.0031.000.23%13,209
Mar 26, 202630.9931.1330.8530.9330.93-0.16%4,836
Mar 25, 202630.3431.1630.3430.9830.982.28%9,129
Mar 24, 202630.2230.4130.0930.2930.29-0.39%2,769
Mar 23, 202630.5030.5130.2630.4130.410.30%26,809
Mar 20, 202630.7130.7130.3030.3230.32-1.21%3,401
Mar 19, 202630.6230.7530.6230.6930.690.20%9,365
Mar 18, 202630.6330.8030.4030.6330.63-3,624
Mar 17, 202631.3931.3930.6330.6330.63-1.95%10,378
Mar 16, 202631.1931.3831.1931.2431.240.13%4,342
Mar 13, 202631.3931.3931.2031.2031.20-834
Mar 12, 202631.1231.5131.1231.2031.20-0.54%13,629
Mar 11, 202631.3331.3731.2931.3731.37-0.29%2,212
Mar 10, 202631.3931.5931.1631.4631.460.45%14,549
Mar 9, 202630.8331.4230.8331.3231.321.16%17,835
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