Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 10,050.00 | 10,050.00 | 9,100.00 | 9,387.00 | 9,387.00 | 37,609 |
| 2023-11-23 | 9,893.50 | 10,290.00 | 9,720.00 | 10,044.00 | 10,044.00 | 4,587 |
| 2023-11-22 | 8,800.00 | 10,500.00 | 8,600.00 | 9,893.50 | 9,893.50 | 13,670 |
| 2023-11-21 | 8,749.00 | 9,185.00 | 8,100.00 | 8,802.50 | 8,802.50 | 10,285 |
| 2023-11-17 | 8,655.00 | 8,940.00 | 8,401.00 | 8,749.00 | 8,748.92 | 21,093 |
| 2023-11-16 | 8,710.00 | 8,910.00 | 8,500.00 | 8,651.50 | 8,651.42 | 14,362 |
| 2023-11-15 | 8,650.00 | 8,900.00 | 8,578.50 | 8,708.00 | 8,707.92 | 43,284 |
| 2023-11-14 | 8,720.00 | 8,995.00 | 8,577.50 | 8,592.00 | 8,591.92 | 19,044 |
| 2023-11-13 | 8,605.00 | 9,000.00 | 8,600.00 | 8,631.50 | 8,631.42 | 20,787 |
| 2023-11-10 | 8,601.00 | 8,937.50 | 8,400.00 | 8,601.50 | 8,601.50 | 13,869 |
| 2023-11-09 | 8,600.00 | 8,670.00 | 8,272.00 | 8,546.50 | 8,546.50 | 8,277 |
| 2023-11-08 | 8,700.00 | 8,997.50 | 8,118.00 | 8,440.00 | 8,440.00 | 4,477 |
| 2023-11-07 | 8,850.00 | 9,261.00 | 8,574.50 | 8,657.50 | 8,657.50 | 10,353 |
| 2023-11-06 | 8,822.00 | 8,822.00 | 8,822.00 | 8,822.00 | 8,822.00 | 0 |
| 2023-11-03 | 9,000.00 | 9,000.00 | 8,714.50 | 8,839.50 | 8,839.50 | 6,085 |
| 2023-11-02 | 8,800.00 | 9,006.50 | 8,669.00 | 8,836.00 | 8,836.00 | 6,563 |
| 2023-11-01 | 8,999.50 | 8,999.50 | 8,505.00 | 8,746.50 | 8,746.50 | 12,162 |
| 2023-10-31 | 8,404.00 | 8,980.00 | 8,290.00 | 8,671.50 | 8,671.50 | 13,523 |
| 2023-10-30 | 8,357.00 | 8,491.50 | 8,090.50 | 8,321.00 | 8,321.00 | 14,043 |
| 2023-10-27 | 8,707.50 | 8,898.50 | 8,021.00 | 8,357.50 | 8,357.50 | 9,206 |
| 2023-10-26 | 8,968.00 | 9,138.00 | 8,495.00 | 8,707.50 | 8,707.50 | 4,174 |
| 2023-10-25 | 9,100.00 | 9,264.00 | 8,346.00 | 8,968.00 | 8,968.00 | 8,859 |
| 2023-10-24 | 9,480.00 | 9,800.00 | 8,658.00 | 9,057.50 | 9,057.50 | 10,519 |
| 2023-10-23 | 10,363.00 | 10,363.00 | 8,671.00 | 9,479.50 | 9,479.50 | 14,853 |
| 2023-10-20 | 9,791.00 | 10,600.00 | 9,791.00 | 10,363.00 | 10,363.00 | 45,882 |
| 2023-10-19 | 9,726.00 | 9,906.50 | 9,545.50 | 9,651.50 | 9,651.50 | 23,778 |
| 2023-10-18 | 10,030.00 | 10,178.50 | 9,642.00 | 9,724.50 | 9,724.50 | 27,461 |
| 2023-10-17 | 11,000.00 | 11,123.00 | 9,959.00 | 10,021.00 | 10,021.00 | 35,217 |
| 2023-10-12 | 9,700.00 | 10,700.00 | 9,625.00 | 10,593.50 | 10,593.50 | 10,772 |
| 2023-10-11 | 10,334.50 | 10,334.50 | 9,321.00 | 9,683.00 | 9,683.00 | 35,941 |
| 2023-10-10 | 9,400.00 | 10,400.00 | 9,400.00 | 10,091.00 | 10,091.00 | 27,599 |
| 2023-10-09 | 9,245.00 | 9,598.50 | 9,200.00 | 9,339.00 | 9,339.00 | 7,300 |
| 2023-10-06 | 9,285.00 | 9,656.50 | 9,046.50 | 9,064.00 | 9,064.00 | 20,556 |
| 2023-10-05 | 9,600.00 | 9,831.00 | 9,249.00 | 9,351.00 | 9,351.00 | 17,102 |
| 2023-10-04 | 8,989.00 | 9,399.50 | 8,949.00 | 9,385.00 | 9,385.00 | 7,465 |
| 2023-10-03 | 8,899.00 | 8,989.50 | 8,482.00 | 8,918.00 | 8,918.00 | 15,376 |
| 2023-10-02 | 8,540.00 | 8,640.00 | 8,472.00 | 8,575.00 | 8,575.00 | 9,374 |
| 2023-09-29 | 8,585.00 | 8,693.00 | 8,370.50 | 8,562.50 | 8,562.50 | 39,143 |
| 2023-09-28 | 8,300.00 | 8,577.00 | 8,300.00 | 8,565.00 | 8,565.00 | 32,196 |
| 2023-09-27 | 8,228.00 | 8,301.00 | 8,100.00 | 8,277.00 | 8,277.00 | 16,958 |
| 2023-09-26 | 8,088.00 | 8,270.50 | 8,088.00 | 8,229.00 | 8,229.00 | 18,805 |
| 2023-09-25 | 8,077.00 | 8,139.00 | 7,980.00 | 8,124.00 | 8,124.00 | 5,748 |
| 2023-09-22 | 8,007.00 | 8,089.50 | 7,980.50 | 8,066.50 | 8,066.50 | 29,672 |
| 2023-09-21 | 8,100.00 | 8,188.50 | 8,070.00 | 8,071.50 | 8,071.50 | 26,638 |
| 2023-09-20 | 8,009.50 | 8,088.00 | 7,946.00 | 8,071.00 | 8,071.00 | 13,932 |
| 2023-09-19 | 8,000.00 | 8,000.00 | 7,909.00 | 7,998.50 | 7,998.50 | 11,984 |
| 2023-09-18 | 7,900.00 | 8,000.00 | 7,824.00 | 7,960.00 | 7,960.00 | 14,595 |
| 2023-09-15 | 8,110.00 | 8,139.00 | 7,930.00 | 7,945.00 | 7,945.00 | 15,418 |
| 2023-09-14 | 8,125.00 | 8,179.50 | 8,055.00 | 8,108.00 | 8,108.00 | 14,660 |
| 2023-09-13 | 8,129.50 | 8,176.50 | 8,051.50 | 8,109.50 | 8,109.50 | 19,794 |
| 2023-09-12 | 7,935.00 | 8,078.00 | 7,916.00 | 8,071.50 | 8,071.50 | 10,756 |
| 2023-09-11 | 7,912.50 | 7,984.50 | 7,860.00 | 7,965.50 | 7,965.50 | 12,649 |
| 2023-09-08 | 8,000.00 | 8,000.00 | 7,814.00 | 7,911.50 | 7,911.50 | 5,180 |
| 2023-09-07 | 8,127.00 | 8,232.00 | 7,872.50 | 7,900.00 | 7,900.00 | 10,703 |
| 2023-09-06 | 8,026.50 | 8,160.00 | 7,964.50 | 8,030.00 | 8,030.00 | 24,128 |
| 2023-09-05 | 8,262.00 | 8,263.50 | 8,036.00 | 8,173.00 | 8,173.00 | 49,027 |
| 2023-09-04 | 8,300.00 | 8,600.00 | 8,223.00 | 8,353.00 | 8,353.00 | 3,215 |
| 2023-09-01 | 8,380.50 | 8,473.00 | 8,166.00 | 8,223.00 | 8,223.00 | 8,060 |
| 2023-08-31 | 8,689.50 | 8,696.00 | 8,385.00 | 8,409.00 | 8,409.00 | 39,827 |
| 2023-08-30 | 8,900.00 | 8,904.50 | 8,614.50 | 8,762.00 | 8,762.00 | 37,170 |
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.