Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 27,400.00 | 27,640.00 | 27,220.00 | 27,520.00 | 27,520.00 | 6,025 |
| 2026-10-16 | 27,400.00 | 27,860.00 | 27,400.00 | 27,640.00 | 27,640.00 | 9,039 |
| 2026-10-15 | 27,600.00 | 28,400.00 | 27,220.00 | 27,380.00 | 27,380.00 | 11,385 |
| 2026-10-14 | 27,000.00 | 27,380.00 | 26,820.00 | 27,340.00 | 27,340.00 | 31,973 |
| 2026-10-13 | 27,720.00 | 27,720.00 | 26,380.00 | 26,780.00 | 26,780.00 | 24,656 |
| 2026-10-09 | 27,500.00 | 28,180.00 | 27,500.00 | 28,120.00 | 28,120.00 | 6,109 |
| 2026-10-08 | 27,700.00 | 27,700.00 | 27,040.00 | 27,600.00 | 27,600.00 | 9,572 |
| 2026-10-07 | 27,640.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 5,783 |
| 2026-10-06 | 27,240.00 | 27,420.00 | 26,920.00 | 27,360.00 | 27,360.00 | 8,518 |
| 2026-10-05 | 27,500.00 | 27,680.00 | 27,040.00 | 27,080.00 | 27,080.00 | 9,865 |
| 2026-10-02 | 28,100.00 | 28,100.00 | 27,620.00 | 27,760.00 | 27,760.00 | 6,825 |
| 2026-10-01 | 28,560.00 | 28,560.00 | 27,900.00 | 28,120.00 | 28,120.00 | 8,220 |
| 2026-09-30 | 29,020.00 | 29,020.00 | 28,440.00 | 28,540.00 | 28,540.00 | 8,176 |
| 2026-09-29 | 29,320.00 | 29,360.00 | 28,560.00 | 28,780.00 | 28,780.00 | 25,327 |
| 2026-09-28 | 29,320.00 | 29,680.00 | 29,280.00 | 29,280.00 | 29,280.00 | 11,599 |
| 2026-09-25 | 29,380.00 | 29,400.00 | 29,040.00 | 29,320.00 | 29,320.00 | 3,787 |
| 2026-09-24 | 29,040.00 | 29,440.00 | 28,860.00 | 29,180.00 | 29,180.00 | 8,281 |
| 2026-09-23 | 28,700.00 | 29,040.00 | 28,480.00 | 28,720.00 | 28,720.00 | 20,902 |
| 2026-09-22 | 28,400.00 | 28,800.00 | 28,200.00 | 28,760.00 | 28,760.00 | 5,623 |
| 2026-09-21 | 28,540.00 | 29,180.00 | 28,540.00 | 28,720.00 | 28,720.00 | 10,750 |
| 2026-09-18 | 28,620.00 | 29,040.00 | 28,400.00 | 28,820.00 | 28,820.00 | 7,603 |
| 2026-09-17 | 28,740.00 | 28,800.00 | 28,380.00 | 28,700.00 | 28,700.00 | 6,377 |
| 2026-09-16 | 28,480.00 | 28,620.00 | 28,320.00 | 28,540.00 | 28,540.00 | 8,922 |
| 2026-09-15 | 28,020.00 | 28,440.00 | 27,700.00 | 28,360.00 | 28,360.00 | 8,210 |
| 2026-09-14 | 28,580.00 | 28,980.00 | 28,000.00 | 28,400.00 | 28,400.00 | 7,172 |
| 2026-09-11 | 28,680.00 | 28,840.00 | 28,240.00 | 28,360.00 | 28,360.00 | 9,210 |
| 2026-09-10 | 28,700.00 | 28,940.00 | 28,040.00 | 28,360.00 | 28,360.00 | 18,708 |
| 2026-09-09 | 28,660.00 | 28,700.00 | 28,300.00 | 28,460.00 | 28,460.00 | 8,728 |
| 2026-09-08 | 29,500.00 | 29,500.00 | 28,300.00 | 28,640.00 | 28,640.00 | 16,617 |
| 2026-09-07 | 29,120.00 | 29,120.00 | 29,120.00 | 29,120.00 | 29,120.00 | 3,473 |
| 2026-09-04 | 29,320.00 | 29,500.00 | 29,020.00 | 29,120.00 | 29,120.00 | 6,899 |
| 2026-09-03 | 29,500.00 | 29,620.00 | 28,980.00 | 29,500.00 | 29,500.00 | 11,036 |
| 2026-09-02 | 29,020.00 | 29,820.00 | 29,020.00 | 29,220.00 | 29,220.00 | 10,243 |
| 2026-09-01 | 28,700.00 | 29,040.00 | 28,460.00 | 28,840.00 | 28,840.00 | 5,437 |
| 2026-08-31 | 28,660.00 | 28,660.00 | 28,120.00 | 28,360.00 | 28,360.00 | 8,430 |
| 2026-08-28 | 28,400.00 | 28,740.00 | 28,320.00 | 28,700.00 | 28,700.00 | 5,746 |
| 2026-08-27 | 28,820.00 | 28,820.00 | 28,140.00 | 28,420.00 | 28,420.00 | 8,000 |
| 2026-08-26 | 29,160.00 | 29,180.00 | 28,820.00 | 28,940.00 | 28,940.00 | 11,969 |
| 2026-08-25 | 29,080.00 | 29,220.00 | 28,840.00 | 29,200.00 | 29,200.00 | 8,277 |
| 2026-08-24 | 28,880.00 | 29,200.00 | 28,540.00 | 29,140.00 | 29,139.91 | 15,971 |
| 2026-08-21 | 28,380.00 | 28,840.00 | 28,200.00 | 28,700.00 | 28,699.91 | 16,151 |
| 2026-08-20 | 28,500.00 | 28,760.00 | 28,260.00 | 28,340.00 | 28,339.91 | 17,310 |
| 2026-08-19 | 28,940.00 | 29,140.00 | 28,420.00 | 28,720.00 | 28,719.91 | 18,292 |
| 2026-08-18 | 27,760.00 | 28,600.00 | 27,760.00 | 28,540.00 | 28,540.00 | 17,560 |
| 2026-08-17 | 27,420.00 | 27,420.00 | 27,420.00 | 27,420.00 | 27,420.00 | 0 |
| 2026-08-14 | 27,660.00 | 27,660.00 | 27,300.00 | 27,420.00 | 27,420.00 | 8,464 |
| 2026-08-13 | 27,600.00 | 27,760.00 | 27,500.00 | 27,680.00 | 27,680.00 | 9,482 |
| 2026-08-12 | 27,280.00 | 27,680.00 | 27,000.00 | 27,620.00 | 27,620.00 | 7,986 |
| 2026-08-11 | 27,720.00 | 27,860.00 | 27,240.00 | 27,400.00 | 27,400.00 | 7,383 |
| 2026-08-10 | 27,520.00 | 27,660.00 | 27,200.00 | 27,560.00 | 27,560.00 | 9,623 |
| 2026-08-07 | 27,060.00 | 27,380.00 | 26,680.00 | 27,300.00 | 27,300.00 | 8,549 |
| 2026-08-06 | 27,300.00 | 27,560.00 | 26,840.00 | 27,000.00 | 27,000.00 | 8,359 |
| 2026-08-05 | 27,020.00 | 27,280.00 | 26,760.00 | 27,140.00 | 27,140.00 | 26,667 |
| 2026-08-04 | 26,780.00 | 26,860.00 | 26,400.00 | 26,780.00 | 26,780.00 | 9,747 |
| 2026-08-03 | 27,000.00 | 27,160.00 | 26,360.00 | 26,860.00 | 26,860.00 | 9,462 |
| 2026-07-31 | 26,800.00 | 27,180.00 | 26,500.00 | 27,020.00 | 27,020.00 | 7,931 |
| 2026-07-30 | 27,580.00 | 27,580.00 | 26,620.00 | 26,720.00 | 26,720.00 | 10,544 |
| 2026-07-29 | 28,240.00 | 28,580.00 | 27,980.00 | 28,080.00 | 28,080.00 | 11,601 |
| 2026-07-28 | 28,980.00 | 29,420.00 | 28,280.00 | 28,300.00 | 28,300.00 | 15,106 |
| 2026-07-27 | 28,000.00 | 28,720.00 | 27,840.00 | 28,400.00 | 28,400.00 | 8,689 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-25 | 0.1900 USD |
| 2019-08-26 | 0.1900 USD |
| 2019-05-24 | 0.1900 USD |
| 2019-02-25 | 0.1800 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.