Johnson & Johnson (NEO:JNJ)
Canada
· Delayed Price · Currency is CAD 23.11
+0.24 (1.05%)
Aug 15, 2025, 4:00 PM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.96 | 23.14 | 22.96 | 23.11 | - | 1.05% | 3,429 |
| Aug 14, 2025 | 22.81 | 22.96 | 22.63 | 22.87 | - | 0.44% | 5,102 |
| Aug 13, 2025 | 22.64 | 22.82 | 22.64 | 22.77 | - | 0.84% | 1,396 |
| Aug 12, 2025 | 22.79 | 22.79 | 22.50 | 22.58 | - | -0.75% | 2,721 |
| Aug 11, 2025 | 22.64 | 22.78 | 22.64 | 22.75 | - | 0.40% | 6,173 |
| Aug 8, 2025 | 22.40 | 22.72 | 22.40 | 22.66 | - | 1.21% | 4,884 |
| Aug 7, 2025 | 22.35 | 22.41 | 22.28 | 22.39 | - | 0.31% | 7,854 |
| Aug 6, 2025 | 22.25 | 22.51 | 22.25 | 22.32 | - | 0.31% | 24,322 |
| Aug 5, 2025 | 22.21 | 22.41 | 22.21 | 22.25 | - | 1.55% | 4,544 |
| Aug 1, 2025 | 21.77 | 21.91 | 21.65 | 21.91 | - | 1.86% | 6,966 |
| Jul 31, 2025 | 21.82 | 21.86 | 21.51 | 21.51 | - | -1.87% | 3,403 |
| Jul 30, 2025 | 21.94 | 22.03 | 21.85 | 21.92 | - | -0.27% | 2,058 |
| Jul 29, 2025 | 21.74 | 22.09 | 21.74 | 21.98 | - | 0.96% | 3,840 |
| Jul 28, 2025 | 21.77 | 21.87 | 21.69 | 21.77 | - | -1.18% | 4,944 |
| Jul 25, 2025 | 22.25 | 22.25 | 21.95 | 22.03 | - | -0.68% | 7,016 |
| Jul 24, 2025 | 22.15 | 22.20 | 22.14 | 22.18 | - | 0.05% | 5,533 |
| Jul 23, 2025 | 22.03 | 22.17 | 21.86 | 22.17 | - | 0.86% | 15,053 |
| Jul 22, 2025 | 21.68 | 22.00 | 21.68 | 21.98 | - | 1.95% | 2,203 |
| Jul 21, 2025 | 21.41 | 21.56 | 21.41 | 21.56 | - | 0.51% | 1,753 |
| Jul 18, 2025 | 21.60 | 21.60 | 21.45 | 21.45 | - | 0.14% | 7,880 |
| Jul 17, 2025 | 21.44 | 21.45 | 21.30 | 21.42 | - | -0.70% | 11,185 |
| Jul 16, 2025 | 21.06 | 21.75 | 21.00 | 21.57 | - | 5.84% | 32,946 |
| Jul 15, 2025 | 20.58 | 20.58 | 20.31 | 20.38 | - | -0.73% | 1,525 |
| Jul 14, 2025 | 20.45 | 20.54 | 20.40 | 20.53 | - | -0.19% | 5,689 |
| Jul 11, 2025 | 20.71 | 20.71 | 20.39 | 20.57 | - | -0.58% | 3,744 |
| Jul 10, 2025 | 20.54 | 20.83 | 20.48 | 20.69 | - | 1.27% | 7,899 |
| Jul 9, 2025 | 20.49 | 20.49 | 20.38 | 20.43 | - | 0.05% | 1,244 |
| Jul 8, 2025 | 20.30 | 20.51 | 20.30 | 20.42 | - | 0.29% | 8,737 |
| Jul 7, 2025 | 20.35 | 20.48 | 20.32 | 20.36 | - | -1.17% | 30,639 |
| Jul 4, 2025 | 20.72 | 20.80 | 20.38 | 20.60 | - | 0.54% | 3,899 |
| Jul 3, 2025 | 20.43 | 20.50 | 20.33 | 20.49 | - | 0.29% | 2,964 |
| Jul 2, 2025 | 20.43 | 20.48 | 20.37 | 20.43 | - | 1.95% | 6,998 |
| Jun 30, 2025 | 19.88 | 20.04 | 19.88 | 20.04 | - | 0.05% | 2,793 |
| Jun 27, 2025 | 19.85 | 20.10 | 19.85 | 20.03 | - | 0.25% | 9,980 |
| Jun 26, 2025 | 20.09 | 20.09 | 19.89 | 19.98 | - | -0.25% | 13,650 |
| Jun 25, 2025 | 19.92 | 20.08 | 19.92 | 20.03 | - | 0.15% | 6,882 |
| Jun 24, 2025 | 19.89 | 20.05 | 19.86 | 20.00 | - | 0.55% | 11,337 |
| Jun 23, 2025 | 19.83 | 19.89 | 19.73 | 19.89 | - | 1.22% | 11,356 |
| Jun 20, 2025 | 19.76 | 19.77 | 19.58 | 19.65 | - | -0.56% | 10,240 |
| Jun 19, 2025 | 19.90 | 19.92 | 19.76 | 19.76 | - | -0.25% | 615 |
| Jun 18, 2025 | 20.00 | 20.00 | 19.81 | 19.81 | - | -1.10% | 15,866 |
| Jun 17, 2025 | 20.24 | 20.24 | 20.01 | 20.03 | - | -1.81% | 1,415 |
| Jun 16, 2025 | 20.65 | 20.65 | 20.35 | 20.40 | - | -0.92% | 5,731 |
| Jun 13, 2025 | 20.66 | 20.69 | 20.59 | 20.59 | - | 0.24% | 6,712 |
| Jun 12, 2025 | 20.56 | 20.57 | 20.44 | 20.54 | - | 0.64% | 5,899 |
| Jun 11, 2025 | 20.51 | 20.51 | 20.35 | 20.41 | - | -0.78% | 5,466 |
| Jun 10, 2025 | 20.50 | 20.67 | 20.50 | 20.57 | - | 0.83% | 25,100 |
| Jun 9, 2025 | 20.39 | 20.50 | 20.39 | 20.40 | - | 0.05% | 3,855 |
| Jun 6, 2025 | 20.34 | 20.51 | 20.32 | 20.39 | - | 0.79% | 38,733 |
| Jun 5, 2025 | 20.10 | 20.26 | 20.10 | 20.23 | - | 0.30% | 12,313 |