S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Johnson and Johnson (JNJ)
Johnson and Johnson (JNJ) Historical

JNJ Johnson and Johnson

19.56

0.09 (0.46%)

Jun 17 2024 - Closed

Delayed by 15 minutes

JNJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	19.56	0.09	0.46%	19.49	19.57	19.41	7,263
Jun 14 2024	19.47	-0.04	-0.21%	19.50	19.50	19.42	5,877
Jun 13 2024	19.51	0.04	0.21%	19.33	19.51	19.32	4,804
Jun 12 2024	19.47	-0.22	-1.12%	19.56	19.59	19.40	5,320
Jun 11 2024	19.69	-0.04	-0.20%	19.60	19.69	19.50	2,383
Jun 10 2024	19.73	-0.02	-0.10%	19.72	19.73	19.57	6,734
Jun 07 2024	19.75	0.11	0.56%	19.59	19.84	19.59	5,994
Jun 06 2024	19.64	0.05	0.26%	19.53	19.67	19.53	1,334
Jun 05 2024	19.59	-0.23	-1.16%	19.85	19.85	19.57	5,276
Jun 04 2024	19.82	0.02	0.10%	19.86	19.87	19.65	5,112
Jun 03 2024	19.80	0.13	0.66%	19.85	19.91	19.73	11,598
May 31 2024	19.67	0.18	0.92%	19.55	19.77	19.51	8,063
May 30 2024	19.49	0.09	0.46%	19.40	19.50	19.34	4,976
May 29 2024	19.40	0.05	0.26%	19.32	19.44	19.32	9,383
May 28 2024	19.35	-0.69	-3.44%	19.71	19.71	19.32	19,950
May 27 2024	20.04	0.32	1.62%	20.05	20.05	20.04	2,835
May 24 2024	19.72	-0.36	-1.79%	19.95	19.95	19.70	2,595
May 23 2024	20.08	-0.48	-2.33%	20.44	20.44	20.04	15,299
May 22 2024	20.56	0.27	1.33%	20.23	20.63	20.23	7,757
May 21 2024	20.29	-0.42	-2.03%	20.26	20.40	19.65	8,596
May 17 2024	20.71	0.10	0.49%	20.73	20.73	20.62	13,048
May 16 2024	20.61	0.13	0.63%	20.55	20.67	20.43	42,731
May 15 2024	20.48	0.15	0.74%	20.46	20.48	20.27	11,360
May 14 2024	20.33	0.05	0.25%	20.32	20.34	20.20	3,742
May 13 2024	20.28	0.14	0.70%	20.15	20.28	20.15	5,523
May 10 2024	20.14	0.01	0.05%	20.07	20.14	20.02	15,357
May 09 2024	20.13	0.14	0.70%	20.01	20.16	20.01	12,426
May 08 2024	19.99	0.08	0.40%	20.05	20.05	19.96	3,099
May 07 2024	19.91	-0.02	-0.10%	19.93	20.05	19.91	5,666
May 06 2024	19.93	-0.12	-0.60%	19.98	19.99	19.83	5,595
May 03 2024	20.05	-0.07	-0.35%	20.00	20.05	19.89	1,451
May 02 2024	20.12	-0.17	-0.84%	20.12	20.13	20.06	3,206
May 01 2024	20.29	0.86	4.43%	20.00	20.35	19.95	10,101
Apr 30 2024	19.43	-0.30	-1.52%	19.76	19.76	19.41	12,924
Apr 29 2024	19.73	0.10	0.51%	19.70	19.73	19.58	7,301
Apr 26 2024	19.63	-0.07	-0.36%	19.70	19.71	19.60	7,096
Apr 25 2024	19.70	-0.23	-1.15%	20.04	20.04	19.65	2,060
Apr 24 2024	19.93	-0.15	-0.75%	19.80	19.95	19.72	8,487
Apr 23 2024	20.08	0.07	0.35%	20.00	20.17	19.92	5,488
Apr 22 2024	20.01	0.14	0.70%	19.95	20.16	19.78	15,277
Apr 19 2024	19.87	0.30	1.53%	19.66	19.87	19.45	9,316
Apr 18 2024	19.57	0.12	0.62%	19.54	19.57	19.24	8,457
Apr 17 2024	19.45	0.03	0.15%	19.38	19.45	19.35	29,576
Apr 16 2024	19.42	-0.41	-2.07%	19.48	19.52	19.25	14,776
Apr 15 2024	19.83	0.03	0.15%	19.85	20.05	19.79	18,627
Apr 12 2024	19.80	-0.20	-1.00%	19.94	19.95	19.79	10,382
Apr 11 2024	20.00	-0.20	-0.99%	20.07	20.07	19.98	11,885
Apr 10 2024	20.20	-0.26	-1.27%	20.47	20.47	20.12	12,614
Apr 09 2024	20.46	0.09	0.44%	20.32	20.46	20.30	7,233
Apr 08 2024	20.37	-0.11	-0.54%	20.47	20.47	20.36	5,780
Apr 05 2024	20.48	-0.01	-0.05%	20.45	20.55	20.38	22,564
Apr 04 2024	20.49	-0.26	-1.25%	20.85	20.85	20.48	8,872
Apr 03 2024	20.75	-0.45	-2.12%	20.98	21.00	20.73	5,665
Apr 02 2024	21.20	-0.01	-0.05%	20.97	21.20	20.97	6,730
Apr 01 2024	21.21	-0.07	-0.33%	21.11	21.21	21.09	6,555
Mar 28 2024	21.28	0.05	0.24%	21.26	21.32	21.25	11,847
Mar 27 2024	21.23	0.32	1.53%	21.04	21.24	20.99	27,492
Mar 26 2024	20.91	0.03	0.14%	20.93	20.93	20.81	15,280
Mar 25 2024	20.88	0.01	0.05%	20.82	20.89	20.82	3,371
Mar 22 2024	20.87	-0.07	-0.33%	20.94	20.94	20.85	27,412
Mar 21 2024	20.94	0.07	0.34%	20.87	21.05	20.85	11,570
Mar 20 2024	20.87	-0.11	-0.52%	20.91	20.95	20.87	8,780

Johnson and Johnson

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions