tiprankstipranks
Johnson & Johnson Shs (TSE:JNJ)
TSX:JNJ
Canadian Market
JNJ
Johnson & Johnson Shs
RESEARCH TOOLSreports

Johnson & Johnson Shs (JNJ) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
30.83
30.95
30.33
30.87
30.87
+0.26%
3,298
0.43
Apr 07, 2026
31.15
31.15
30.65
30.79
30.79
-0.81%
3,448
0.44
Apr 06, 2026
31.27
31.33
31.03
31.04
31.04
-0.58%
7,354
0.96
Apr 03, 2026
31.72
31.72
31.22
31.22
31.22
0.00%
0
0.00
Apr 02, 2026
31.72
31.72
31.22
31.22
31.22
-0.86%
12,679
1.66
Apr 01, 2026
31.81
31.81
31.49
31.49
31.49
-0.03%
9,686
1.28
Mar 31, 2026
31.24
31.59
31.24
31.50
31.50
+0.80%
16,180
2.22
Mar 30, 2026
31.24
31.30
31.16
31.25
31.25
+0.81%
8,850
1.24
Mar 27, 2026
30.85
31.28
30.85
31.00
31.00
+0.23%
13,209
1.89
Mar 26, 2026
30.99
31.13
30.85
30.93
30.93
-0.16%
4,836
0.69
Mar 25, 2026
30.34
31.16
30.34
30.98
30.98
+2.28%
9,129
1.34
Mar 24, 2026
30.22
30.41
30.09
30.29
30.29
-0.39%
2,769
0.41
Mar 23, 2026
30.50
30.51
30.26
30.41
30.41
+0.30%
26,809
4.22
Mar 20, 2026
30.71
30.71
30.30
30.32
30.32
-1.21%
3,401
0.53
Mar 19, 2026
30.62
30.75
30.62
30.69
30.69
+0.20%
9,365
1.50
Mar 18, 2026
30.63
30.80
30.40
30.63
30.63
0.00%
3,624
0.58
Mar 17, 2026
31.39
31.39
30.63
30.63
30.63
-1.95%
10,378
―
Mar 16, 2026
31.19
31.38
31.19
31.24
31.24
+0.13%
4,342
―
Mar 13, 2026
31.39
31.39
31.20
31.20
31.20
0.00%
834
―
Mar 12, 2026
31.12
31.51
31.12
31.20
31.20
-0.54%
13,629
―
Mar 11, 2026
31.33
31.37
31.29
31.37
31.37
-0.29%
2,212
―
Mar 10, 2026
31.39
31.59
31.16
31.46
31.46
+0.45%
14,549
―
Mar 09, 2026
30.83
31.42
30.83
31.32
31.32
+1.16%
17,835
―
Mar 06, 2026
30.58
30.96
30.49
30.96
30.96
+0.32%
2,534
―
Mar 05, 2026
31.40
31.40
30.52
30.86
30.86
-2.80%
9,171
―
Mar 04, 2026
31.87
31.87
31.48
31.75
31.75
-0.09%
6,435
―
Mar 03, 2026
31.83
31.83
31.66
31.78
31.78
-1.09%
5,035
―
Mar 02, 2026
32.13
32.14
31.93
32.13
32.13
0.00%
14,306
―
Feb 27, 2026
31.48
32.13
31.48
32.13
32.13
+2.16%
9,314
―
Feb 26, 2026
31.64
31.64
31.37
31.45
31.45
-0.88%
3,759
―
Feb 25, 2026
31.72
31.89
31.62
31.73
31.73
-0.19%
7,338
―
Feb 24, 2026
31.62
31.86
31.62
31.79
31.79
+0.56%
3,703
―
Feb 23, 2026
31.48
31.81
31.48
31.78
31.61
+0.95%
3,947
―
Feb 20, 2026
31.91
31.91
31.07
31.48
31.31
-1.22%
9,589
―
Feb 19, 2026
31.67
31.87
31.65
31.87
31.70
+0.69%
3,409
―
Feb 18, 2026
31.39
31.66
31.39
31.65
31.48
+0.45%
14,895
―
Feb 17, 2026
31.40
31.51
31.34
31.51
31.34
+0.22%
6,137
―
Feb 16, 2026
31.60
31.60
31.43
31.44
31.27
0.00%
0
―
Feb 13, 2026
31.60
31.60
31.43
31.44
31.27
-0.98%
2,509
―
Feb 12, 2026
31.16
31.77
30.98
31.75
31.58
+1.89%
19,574
―
Feb 11, 2026
30.76
31.19
30.76
31.16
31.00
+1.10%
3,918
―
Feb 10, 2026
30.81
31.05
30.79
30.82
30.66
-0.26%
3,269
―
Feb 09, 2026
30.98
30.98
30.69
30.90
30.74
-0.58%
3,567
―
Feb 06, 2026
30.72
31.11
30.72
31.08
30.92
+0.91%
14,968
―
Feb 05, 2026
30.57
30.86
30.50
30.80
30.64
+1.55%
34,026
―
Feb 04, 2026
30.40
30.48
30.25
30.33
30.17
+0.27%
5,459
―
Feb 03, 2026
29.99
30.40
29.99
30.25
30.09
+1.34%
19,017
―
Feb 02, 2026
29.60
29.86
29.58
29.85
29.69
+1.50%
5,321
―
Jan 30, 2026
29.60
29.60
29.18
29.41
29.25
-0.61%
3,255
―
Jan 29, 2026
29.66
29.66
29.43
29.59
29.43
+0.37%
3,196
―
Rows:
50