Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12,500.00 | 12,617.00 | 12,026.00 | 12,077.00 | 12,077.00 | 6,727 |
| 2024-05-23 | 12,830.00 | 13,100.00 | 12,323.50 | 12,522.50 | 12,522.50 | 28,167 |
| 2024-05-22 | 12,286.00 | 12,925.50 | 12,184.00 | 12,831.00 | 12,831.00 | 32,799 |
| 2024-05-21 | 11,600.00 | 12,116.00 | 11,570.00 | 12,076.00 | 12,076.00 | 21,306 |
| 2024-05-20 | 11,200.00 | 11,562.50 | 11,131.00 | 11,532.50 | 11,532.50 | 10,716 |
| 2024-05-17 | 11,498.00 | 11,498.00 | 11,250.00 | 11,385.50 | 11,385.42 | 12,316 |
| 2024-05-16 | 11,263.00 | 11,317.50 | 11,155.00 | 11,302.50 | 11,302.42 | 12,152 |
| 2024-05-15 | 11,000.00 | 11,150.00 | 10,970.00 | 11,140.00 | 11,139.92 | 9,395 |
| 2024-05-14 | 10,870.00 | 10,969.00 | 10,814.00 | 10,946.00 | 10,945.92 | 8,291 |
| 2024-05-13 | 10,950.50 | 10,950.50 | 10,743.00 | 10,798.50 | 10,798.42 | 6,905 |
| 2024-05-10 | 10,995.00 | 10,995.00 | 10,724.50 | 10,790.50 | 10,790.50 | 12,830 |
| 2024-05-09 | 10,741.00 | 10,852.00 | 10,741.00 | 10,826.00 | 10,826.00 | 9,409 |
| 2024-05-08 | 10,900.00 | 10,937.00 | 10,669.50 | 10,699.50 | 10,699.50 | 8,386 |
| 2024-05-07 | 10,862.00 | 11,100.50 | 10,820.00 | 10,863.00 | 10,863.00 | 14,084 |
| 2024-05-06 | 11,296.00 | 11,296.00 | 10,858.00 | 11,019.00 | 11,019.00 | 6,830 |
| 2024-05-03 | 11,219.50 | 11,219.50 | 10,991.50 | 11,163.50 | 11,163.50 | 8,259 |
| 2024-05-02 | 10,652.00 | 11,198.50 | 10,652.00 | 11,144.50 | 11,144.50 | 25,622 |
| 2024-04-30 | 10,999.00 | 10,999.00 | 10,530.00 | 10,560.50 | 10,560.50 | 8,723 |
| 2024-04-29 | 10,600.00 | 10,712.00 | 10,568.50 | 10,663.50 | 10,663.50 | 5,904 |
| 2024-04-26 | 10,624.00 | 10,714.00 | 10,539.00 | 10,584.00 | 10,584.00 | 4,694 |
| 2024-04-25 | 10,465.00 | 10,600.00 | 10,306.00 | 10,581.00 | 10,581.00 | 6,956 |
| 2024-04-24 | 10,524.00 | 10,524.00 | 10,350.00 | 10,480.00 | 10,480.00 | 4,580 |
| 2024-04-23 | 10,515.00 | 10,593.50 | 10,427.00 | 10,527.50 | 10,527.50 | 5,386 |
| 2024-04-22 | 10,550.00 | 10,617.50 | 10,510.00 | 10,526.00 | 10,526.00 | 9,778 |
| 2024-04-19 | 10,350.00 | 10,560.00 | 10,298.50 | 10,539.00 | 10,539.00 | 12,318 |
| 2024-04-18 | 10,314.00 | 10,378.50 | 10,157.50 | 10,378.50 | 10,378.50 | 18,002 |
| 2024-04-17 | 10,401.00 | 10,455.00 | 10,192.50 | 10,242.50 | 10,242.50 | 9,531 |
| 2024-04-16 | 10,391.50 | 10,535.00 | 10,250.00 | 10,389.00 | 10,389.00 | 23,382 |
| 2024-04-15 | 10,250.50 | 10,692.50 | 10,250.50 | 10,578.00 | 10,578.00 | 25,412 |
| 2024-04-12 | 10,412.00 | 10,477.50 | 10,300.00 | 10,334.50 | 10,334.50 | 10,589 |
| 2024-04-11 | 10,400.00 | 10,481.00 | 10,356.50 | 10,413.00 | 10,413.00 | 291 |
| 2024-04-10 | 10,540.00 | 10,600.00 | 10,414.00 | 10,468.50 | 10,468.50 | 16,365 |
| 2024-04-09 | 10,480.00 | 10,600.00 | 10,372.00 | 10,578.50 | 10,578.50 | 21,986 |
| 2024-04-08 | 10,661.00 | 10,769.50 | 10,449.00 | 10,485.50 | 10,485.50 | 16,833 |
| 2024-04-05 | 10,773.00 | 10,773.00 | 10,401.00 | 10,649.00 | 10,649.00 | 5,720 |
| 2024-04-04 | 11,000.00 | 11,234.50 | 10,714.00 | 10,773.00 | 10,773.00 | 119,464 |
| 2024-04-03 | 11,424.00 | 11,424.00 | 10,973.50 | 11,029.50 | 11,029.50 | 9,665 |
| 2024-03-27 | 11,440.00 | 11,603.50 | 11,343.00 | 11,423.50 | 11,423.50 | 7,170 |
| 2024-03-26 | 11,229.00 | 11,492.50 | 11,208.00 | 11,410.00 | 11,410.00 | 7,756 |
| 2024-03-25 | 11,358.00 | 11,502.50 | 11,200.00 | 11,220.00 | 11,220.00 | 4,428 |
| 2024-03-22 | 11,490.00 | 11,490.00 | 11,274.50 | 11,374.50 | 11,374.50 | 7,571 |
| 2024-03-21 | 11,374.00 | 11,558.00 | 11,374.00 | 11,419.00 | 11,419.00 | 6,497 |
| 2024-03-20 | 11,300.00 | 11,437.50 | 11,250.00 | 11,374.00 | 11,374.00 | 9,433 |
| 2024-03-19 | 11,300.00 | 11,330.50 | 11,131.00 | 11,267.00 | 11,267.00 | 7,968 |
| 2024-03-18 | 11,300.00 | 11,307.50 | 11,125.00 | 11,218.50 | 11,218.50 | 151,241 |
| 2024-03-15 | 11,250.00 | 11,343.00 | 11,015.00 | 11,277.50 | 11,277.50 | 8,286 |
| 2024-03-14 | 11,416.00 | 11,425.00 | 11,189.50 | 11,247.50 | 11,247.50 | 4,783 |
| 2024-03-13 | 11,755.00 | 11,809.50 | 11,262.00 | 11,302.00 | 11,302.00 | 29,727 |
| 2024-03-12 | 10,961.00 | 11,942.50 | 10,961.00 | 11,645.00 | 11,645.00 | 36,406 |
| 2024-03-11 | 11,115.00 | 11,188.50 | 10,921.50 | 10,961.00 | 10,961.00 | 24,190 |
| 2024-03-08 | 10,830.00 | 11,210.00 | 10,786.50 | 11,152.00 | 11,152.00 | 10,358 |
| 2024-03-07 | 10,853.00 | 11,005.00 | 10,742.50 | 10,839.00 | 10,839.00 | 4,257 |
| 2024-03-06 | 11,059.00 | 11,245.00 | 10,741.00 | 10,853.00 | 10,853.00 | 14,086 |
| 2024-03-05 | 11,061.00 | 11,449.50 | 11,055.00 | 11,059.00 | 11,059.00 | 26,615 |
| 2024-03-04 | 11,793.00 | 11,793.00 | 11,172.00 | 11,288.50 | 11,288.50 | 11,616 |
| 2024-03-01 | 11,759.00 | 11,900.00 | 11,405.00 | 11,749.00 | 11,749.00 | 5,980 |
| 2024-02-29 | 11,466.00 | 11,724.50 | 11,466.00 | 11,566.50 | 11,566.50 | 6,089 |
| 2024-02-28 | 11,700.00 | 11,914.00 | 11,425.00 | 11,468.00 | 11,468.00 | 11,269 |
| 2024-02-27 | 11,765.00 | 11,799.00 | 11,587.00 | 11,626.50 | 11,626.50 | 9,013 |
| 2024-02-26 | 12,022.00 | 12,235.00 | 11,421.50 | 11,755.50 | 11,755.50 | 19,060 |
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.