Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 11,703.50 | 12,026.00 | 11,584.50 | 12,012.50 | 12,012.50 | 8,418 |
| 2024-02-22 | 11,997.00 | 11,997.00 | 11,500.00 | 11,703.50 | 11,703.50 | 6,689 |
| 2024-02-21 | 12,000.00 | 12,000.00 | 11,674.50 | 11,762.50 | 11,762.50 | 8,918 |
| 2024-02-20 | 12,013.00 | 12,200.00 | 11,696.00 | 11,939.00 | 11,939.00 | 15,621 |
| 2024-02-19 | 11,880.00 | 12,198.00 | 11,581.00 | 12,013.00 | 12,013.00 | 3,382 |
| 2024-02-16 | 12,219.00 | 12,283.50 | 11,415.50 | 11,647.00 | 11,647.00 | 4,541 |
| 2024-02-15 | 12,220.00 | 12,474.50 | 12,041.50 | 12,184.00 | 12,183.92 | 6,652 |
| 2024-02-14 | 13,000.00 | 13,100.00 | 12,127.00 | 12,187.50 | 12,187.42 | 22,137 |
| 2024-02-09 | 13,000.00 | 13,188.00 | 12,825.00 | 12,857.00 | 12,857.00 | 18,416 |
| 2024-02-08 | 13,505.00 | 13,541.00 | 12,920.00 | 12,982.50 | 12,982.50 | 25,767 |
| 2024-02-07 | 13,350.00 | 13,728.50 | 13,176.00 | 13,320.00 | 13,320.00 | 17,508 |
| 2024-02-06 | 13,200.00 | 13,480.00 | 13,075.50 | 13,176.00 | 13,176.00 | 15,152 |
| 2024-02-05 | 13,500.00 | 13,678.00 | 13,300.50 | 13,373.50 | 13,373.50 | 19,463 |
| 2024-02-02 | 13,840.00 | 14,034.00 | 13,373.00 | 13,412.50 | 13,412.50 | 21,190 |
| 2024-02-01 | 13,250.00 | 13,600.00 | 13,058.00 | 13,572.50 | 13,572.50 | 4,532 |
| 2024-01-31 | 13,740.00 | 13,740.00 | 12,950.00 | 13,197.00 | 13,197.00 | 77,132 |
| 2024-01-30 | 13,434.00 | 13,622.50 | 13,276.50 | 13,427.00 | 13,427.00 | 7,960 |
| 2024-01-29 | 13,053.50 | 13,532.50 | 13,053.50 | 13,433.50 | 13,433.50 | 12,205 |
| 2024-01-26 | 13,849.50 | 13,849.50 | 13,083.00 | 13,168.00 | 13,168.00 | 17,266 |
| 2024-01-25 | 13,680.00 | 14,200.00 | 13,577.50 | 13,638.00 | 13,638.00 | 8,761 |
| 2024-01-24 | 13,990.00 | 13,999.00 | 13,500.00 | 13,707.00 | 13,707.00 | 11,721 |
| 2024-01-23 | 14,350.00 | 14,499.00 | 13,485.00 | 13,780.50 | 13,780.50 | 11,677 |
| 2024-01-22 | 14,100.00 | 14,308.00 | 14,000.50 | 14,189.50 | 14,189.50 | 23,287 |
| 2024-01-19 | 13,800.00 | 14,150.00 | 13,750.00 | 14,100.00 | 14,100.00 | 11,479 |
| 2024-01-18 | 13,620.50 | 14,153.50 | 13,600.00 | 13,783.00 | 13,783.00 | 12,460 |
| 2024-01-17 | 13,050.00 | 13,841.50 | 12,915.50 | 13,620.50 | 13,620.50 | 26,513 |
| 2024-01-16 | 12,800.00 | 13,135.50 | 12,415.50 | 12,999.00 | 12,999.00 | 16,319 |
| 2024-01-15 | 12,500.00 | 12,800.00 | 12,280.00 | 12,728.50 | 12,728.50 | 4,317 |
| 2024-01-12 | 12,390.00 | 12,635.00 | 11,971.50 | 12,265.00 | 12,265.00 | 32,642 |
| 2024-01-11 | 12,800.00 | 13,100.00 | 12,300.00 | 12,397.00 | 12,397.00 | 97,229 |
| 2024-01-10 | 12,886.50 | 13,424.00 | 12,655.50 | 12,764.50 | 12,764.50 | 13,080 |
| 2024-01-09 | 12,841.50 | 13,339.50 | 12,783.50 | 12,886.50 | 12,886.50 | 45,218 |
| 2024-01-08 | 12,269.00 | 12,904.00 | 12,255.00 | 12,841.50 | 12,841.50 | 21,817 |
| 2024-01-05 | 11,700.00 | 12,342.00 | 11,688.00 | 12,251.50 | 12,251.50 | 9,647 |
| 2024-01-04 | 11,250.00 | 11,702.00 | 11,242.00 | 11,680.50 | 11,680.50 | 10,279 |
| 2024-01-03 | 10,698.00 | 11,300.00 | 10,520.00 | 11,242.00 | 11,242.00 | 18,096 |
| 2024-01-02 | 10,150.00 | 10,638.50 | 9,977.00 | 10,580.00 | 10,580.00 | 19,807 |
| 2023-12-29 | 9,818.50 | 10,165.00 | 9,615.00 | 10,165.00 | 10,165.00 | 7,302 |
| 2023-12-28 | 9,120.00 | 9,913.00 | 8,888.00 | 9,818.50 | 9,818.50 | 18,009 |
| 2023-12-27 | 9,499.00 | 9,499.00 | 8,975.00 | 9,114.00 | 9,114.00 | 14,073 |
| 2023-12-26 | 9,760.00 | 9,760.00 | 9,286.00 | 9,404.50 | 9,404.50 | 14,483 |
| 2023-12-22 | 9,760.00 | 9,910.50 | 9,500.00 | 9,761.00 | 9,761.00 | 4,592 |
| 2023-12-21 | 9,699.00 | 9,830.00 | 9,200.00 | 9,749.50 | 9,749.50 | 8,778 |
| 2023-12-20 | 9,882.50 | 10,143.00 | 9,660.00 | 9,700.00 | 9,700.00 | 8,695 |
| 2023-12-19 | 9,860.00 | 10,060.00 | 9,781.50 | 9,882.50 | 9,882.50 | 10,671 |
| 2023-12-18 | 10,100.00 | 10,342.50 | 9,745.50 | 9,860.00 | 9,860.00 | 19,666 |
| 2023-12-15 | 10,480.00 | 10,640.00 | 10,100.00 | 10,282.00 | 10,282.00 | 10,574 |
| 2023-12-14 | 10,500.00 | 10,757.00 | 10,000.00 | 10,518.50 | 10,518.50 | 12,776 |
| 2023-12-13 | 10,760.00 | 11,390.00 | 9,740.00 | 10,437.00 | 10,437.00 | 10,908 |
| 2023-12-12 | 10,338.00 | 10,748.00 | 10,323.00 | 10,699.50 | 10,699.50 | 15,657 |
| 2023-12-11 | 10,350.00 | 10,749.00 | 9,984.00 | 10,338.00 | 10,338.00 | 57,612 |
| 2023-12-07 | 9,946.00 | 10,407.50 | 9,550.00 | 10,346.00 | 10,346.00 | 18,501 |
| 2023-12-06 | 9,549.00 | 9,848.00 | 9,456.50 | 9,763.00 | 9,763.00 | 16,557 |
| 2023-12-05 | 9,382.00 | 9,635.00 | 9,200.00 | 9,495.50 | 9,495.50 | 65,359 |
| 2023-12-04 | 9,550.00 | 9,732.00 | 9,100.00 | 9,382.50 | 9,382.50 | 13,541 |
| 2023-12-01 | 8,750.00 | 9,550.00 | 8,602.00 | 9,493.00 | 9,493.00 | 8,436 |
| 2023-11-30 | 8,575.00 | 8,650.00 | 8,050.00 | 8,650.00 | 8,650.00 | 25,938 |
| 2023-11-29 | 8,500.00 | 8,800.00 | 8,300.00 | 8,352.50 | 8,352.50 | 20,001 |
| 2023-11-28 | 8,858.00 | 8,858.00 | 8,050.50 | 8,477.50 | 8,477.50 | 25,469 |
| 2023-11-27 | 9,390.00 | 9,850.00 | 8,351.50 | 8,858.50 | 8,858.50 | 22,230 |
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.