Johnson & Johnson (NEO:JNJ)
Canada
· Delayed Price · Currency is CAD 19.53
-0.77 (-3.79%)
May 13, 2025, 9:30 AM EDT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.00 | 20.00 | 19.53 | 19.53 | - | -3.79% | 30,584 |
| May 12, 2025 | 20.04 | 20.42 | 20.00 | 20.30 | - | -0.10% | 24,279 |
| May 9, 2025 | 20.61 | 20.61 | 20.32 | 20.32 | - | -0.93% | 18,576 |
| May 8, 2025 | 20.51 | 20.63 | 20.51 | 20.51 | - | -1.11% | 5,181 |
| May 7, 2025 | 20.32 | 20.74 | 20.32 | 20.74 | - | 1.97% | 1,953 |
| May 6, 2025 | 20.47 | 20.47 | 20.30 | 20.34 | - | -0.44% | 635 |
| May 5, 2025 | 20.44 | 20.47 | 20.40 | 20.43 | - | -0.78% | 2,216 |
| May 2, 2025 | 20.60 | 20.62 | 20.47 | 20.59 | - | 1.18% | 5,660 |
| May 1, 2025 | 20.40 | 20.40 | 20.34 | 20.35 | - | -1.02% | 2,753 |
| Apr 30, 2025 | 20.78 | 20.78 | 20.44 | 20.56 | - | -0.10% | 4,846 |
| Apr 29, 2025 | 20.55 | 20.63 | 20.55 | 20.58 | - | 0.59% | 6,037 |
| Apr 28, 2025 | 20.44 | 20.47 | 20.44 | 20.46 | - | 0.39% | 3,180 |
| Apr 25, 2025 | 20.27 | 20.38 | 20.18 | 20.38 | - | -0.29% | 12,766 |
| Apr 24, 2025 | 20.40 | 20.44 | 20.26 | 20.44 | - | -0.20% | 1,693 |
| Apr 23, 2025 | 20.72 | 20.72 | 20.46 | 20.48 | - | -1.63% | 6,306 |
| Apr 22, 2025 | 20.90 | 20.90 | 20.75 | 20.82 | - | 0.53% | 1,372 |
| Apr 21, 2025 | 20.82 | 20.83 | 20.53 | 20.71 | - | -0.34% | 9,031 |
| Apr 17, 2025 | 20.22 | 20.84 | 20.22 | 20.78 | - | 2.31% | 2,831 |
| Apr 16, 2025 | 20.15 | 20.42 | 20.15 | 20.31 | - | 0.15% | 6,262 |
| Apr 15, 2025 | 20.50 | 20.50 | 20.15 | 20.28 | - | -0.44% | 11,309 |
| Apr 14, 2025 | 20.14 | 20.38 | 20.01 | 20.37 | - | 1.75% | 6,398 |
| Apr 11, 2025 | 19.78 | 20.08 | 19.65 | 20.02 | - | 2.04% | 3,905 |
| Apr 10, 2025 | 20.00 | 20.00 | 19.18 | 19.62 | - | -1.70% | 4,310 |
| Apr 9, 2025 | 18.90 | 20.11 | 18.90 | 19.96 | - | 2.04% | 15,738 |
| Apr 8, 2025 | 20.40 | 20.40 | 19.56 | 19.56 | - | -1.71% | 8,150 |
| Apr 7, 2025 | 19.88 | 19.96 | 19.50 | 19.90 | - | -1.58% | 10,565 |
| Apr 4, 2025 | 21.04 | 21.04 | 20.22 | 20.22 | - | -4.35% | 5,079 |
| Apr 3, 2025 | 20.89 | 21.17 | 20.89 | 21.14 | - | 3.22% | 4,544 |
| Apr 2, 2025 | 20.28 | 20.54 | 20.28 | 20.48 | - | 1.04% | 15,199 |
| Apr 1, 2025 | 21.00 | 21.03 | 20.25 | 20.27 | - | -7.44% | 8,330 |
| Mar 31, 2025 | 21.97 | 22.00 | 21.88 | 21.90 | - | 1.34% | 6,991 |
| Mar 28, 2025 | 21.64 | 21.72 | 21.53 | 21.61 | - | -0.05% | 4,055 |
| Mar 27, 2025 | 21.51 | 21.62 | 21.51 | 21.62 | - | 1.12% | 5,554 |
| Mar 26, 2025 | 21.29 | 21.42 | 21.29 | 21.38 | - | 0.42% | 4,176 |
| Mar 25, 2025 | 21.58 | 21.63 | 21.26 | 21.29 | - | -1.48% | 2,882 |
| Mar 24, 2025 | 21.61 | 21.62 | 21.53 | 21.61 | - | -0.05% | 2,352 |
| Mar 21, 2025 | 22.25 | 22.25 | 21.51 | 21.62 | - | 0.32% | 3,010 |
| Mar 20, 2025 | 21.41 | 21.56 | 21.41 | 21.55 | - | 0.14% | 6,606 |
| Mar 19, 2025 | 21.55 | 21.58 | 21.52 | 21.52 | - | -0.97% | 2,364 |
| Mar 18, 2025 | 21.64 | 21.74 | 21.61 | 21.73 | - | 0.88% | 4,616 |
| Mar 17, 2025 | 21.50 | 21.59 | 21.32 | 21.54 | - | 0.14% | 4,452 |
| Mar 14, 2025 | 21.50 | 21.54 | 21.41 | 21.51 | - | -0.23% | 5,914 |
| Mar 13, 2025 | 21.58 | 21.67 | 21.56 | 21.56 | - | -0.14% | 3,002 |
| Mar 12, 2025 | 21.77 | 21.77 | 21.52 | 21.59 | - | -1.51% | 7,361 |
| Mar 11, 2025 | 22.04 | 22.04 | 21.84 | 21.92 | - | -1.08% | 2,227 |
| Mar 10, 2025 | 22.07 | 22.40 | 22.07 | 22.16 | - | 0.41% | 21,054 |
| Mar 7, 2025 | 22.03 | 22.25 | 22.03 | 22.07 | - | 0.73% | 6,531 |
| Mar 6, 2025 | 21.82 | 21.94 | 21.67 | 21.91 | - | 0.18% | 7,012 |
| Mar 5, 2025 | 21.81 | 21.89 | 21.81 | 21.87 | - | 0.14% | 1,462 |
| Mar 4, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | - | - | 35,324 |