Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8,650.00 | 8,800.00 | 8,630.00 | 8,791.00 | 8,791.00 | 9,673 |
| 2023-08-28 | 8,576.50 | 8,634.00 | 8,515.00 | 8,627.50 | 8,627.50 | 9,477 |
| 2023-08-25 | 8,328.00 | 8,626.00 | 8,328.00 | 8,550.50 | 8,550.50 | 5,600 |
| 2023-08-24 | 8,266.50 | 8,418.00 | 8,253.50 | 8,369.50 | 8,369.42 | 13,203 |
| 2023-08-23 | 8,247.00 | 8,247.50 | 8,117.50 | 8,190.00 | 8,189.92 | 10,051 |
| 2023-08-22 | 8,310.50 | 8,340.00 | 8,222.00 | 8,247.50 | 8,247.42 | 13,146 |
| 2023-08-18 | 8,652.00 | 8,652.00 | 8,448.50 | 8,596.50 | 8,596.50 | 21,443 |
| 2023-08-17 | 8,340.00 | 8,652.00 | 8,340.00 | 8,644.50 | 8,644.50 | 19,508 |
| 2023-08-16 | 8,190.00 | 8,346.00 | 8,180.00 | 8,300.00 | 8,300.00 | 41,301 |
| 2023-08-15 | 7,700.00 | 8,119.50 | 7,645.00 | 8,101.00 | 8,101.00 | 63,474 |
| 2023-08-14 | 7,352.00 | 7,880.00 | 7,352.00 | 7,572.50 | 7,572.50 | 22,050 |
| 2023-08-11 | 6,894.00 | 7,093.00 | 6,810.50 | 6,956.50 | 6,956.50 | 13,712 |
| 2023-08-10 | 6,869.00 | 7,022.00 | 6,850.00 | 6,864.50 | 6,864.50 | 8,101 |
| 2023-08-09 | 6,999.00 | 6,999.00 | 6,785.00 | 6,829.00 | 6,829.00 | 15,885 |
| 2023-08-08 | 6,899.00 | 7,022.00 | 6,874.00 | 6,888.50 | 6,888.50 | 16,637 |
| 2023-08-07 | 6,683.00 | 6,911.00 | 6,683.00 | 6,901.50 | 6,901.50 | 8,338 |
| 2023-08-04 | 6,641.00 | 6,725.50 | 6,555.00 | 6,574.00 | 6,574.00 | 8,454 |
| 2023-08-03 | 6,488.00 | 6,593.00 | 6,461.50 | 6,577.50 | 6,577.50 | 13,778 |
| 2023-08-02 | 6,358.00 | 6,462.00 | 6,358.00 | 6,435.50 | 6,435.50 | 6,726 |
| 2023-08-01 | 6,163.00 | 6,325.00 | 6,163.00 | 6,315.00 | 6,315.00 | 11,801 |
| 2023-07-31 | 6,174.50 | 6,192.00 | 6,090.00 | 6,187.00 | 6,187.00 | 16,962 |
| 2023-07-28 | 6,265.00 | 6,397.50 | 6,265.00 | 6,376.50 | 6,376.50 | 24,724 |
| 2023-07-27 | 6,242.00 | 6,350.00 | 6,242.00 | 6,311.50 | 6,311.50 | 21,668 |
| 2023-07-26 | 6,229.00 | 6,313.00 | 6,194.00 | 6,242.00 | 6,242.00 | 4,529 |
| 2023-07-25 | 6,096.00 | 6,235.00 | 6,096.00 | 6,228.00 | 6,228.00 | 5,861 |
| 2023-07-24 | 6,220.50 | 6,220.50 | 6,083.00 | 6,110.00 | 6,110.00 | 8,881 |
| 2023-07-21 | 5,957.00 | 6,093.50 | 5,954.00 | 6,076.00 | 6,076.00 | 15,985 |
| 2023-07-20 | 5,845.00 | 6,011.50 | 5,843.50 | 5,948.50 | 5,948.50 | 38,312 |
| 2023-07-19 | 5,593.00 | 5,660.50 | 5,569.00 | 5,592.00 | 5,592.00 | 36,375 |
| 2023-07-18 | 5,765.50 | 5,765.50 | 5,565.00 | 5,599.50 | 5,599.50 | 4,869 |
| 2023-07-17 | 5,756.50 | 5,759.00 | 5,644.50 | 5,677.00 | 5,677.00 | 4,297 |
| 2023-07-14 | 5,570.00 | 5,780.00 | 5,570.00 | 5,754.50 | 5,754.50 | 19,046 |
| 2023-07-13 | 5,471.00 | 5,591.00 | 5,450.00 | 5,584.50 | 5,584.50 | 3,700 |
| 2023-07-12 | 5,452.00 | 5,473.50 | 5,404.00 | 5,437.50 | 5,437.50 | 7,771 |
| 2023-07-11 | 5,500.00 | 5,531.00 | 5,410.00 | 5,425.00 | 5,425.00 | 7,266 |
| 2023-07-10 | 5,510.00 | 5,545.00 | 5,459.00 | 5,476.50 | 5,476.50 | 18,835 |
| 2023-07-07 | 5,550.50 | 5,550.50 | 5,475.00 | 5,490.50 | 5,490.50 | 5,785 |
| 2023-07-06 | 5,549.00 | 5,588.50 | 5,515.50 | 5,562.00 | 5,562.00 | 6,575 |
| 2023-07-05 | 5,627.50 | 5,627.50 | 5,520.00 | 5,546.50 | 5,546.50 | 9,414 |
| 2023-07-04 | 5,698.00 | 5,700.00 | 5,481.50 | 5,550.00 | 5,550.00 | 6,172 |
| 2023-07-03 | 5,655.00 | 5,750.00 | 5,500.00 | 5,699.00 | 5,699.00 | 4,292 |
| 2023-06-30 | 5,578.50 | 5,677.50 | 5,547.00 | 5,659.00 | 5,659.00 | 17,910 |
| 2023-06-29 | 5,464.00 | 5,572.00 | 5,464.00 | 5,522.00 | 5,522.00 | 11,829 |
| 2023-06-28 | 5,544.00 | 5,559.50 | 5,450.00 | 5,459.50 | 5,459.50 | 11,668 |
| 2023-06-27 | 5,586.50 | 5,590.00 | 5,535.00 | 5,543.50 | 5,543.50 | 6,533 |
| 2023-06-26 | 5,630.00 | 5,630.00 | 5,515.00 | 5,571.00 | 5,571.00 | 68,364 |
| 2023-06-23 | 5,679.00 | 5,741.50 | 5,636.50 | 5,714.50 | 5,714.50 | 23,883 |
| 2023-06-22 | 5,600.00 | 5,660.00 | 5,563.50 | 5,659.00 | 5,659.00 | 14,223 |
| 2023-06-21 | 5,550.00 | 5,550.00 | 5,436.50 | 5,544.50 | 5,544.50 | 30,438 |
| 2023-06-16 | 5,554.00 | 5,573.00 | 5,535.00 | 5,542.00 | 5,542.00 | 16,831 |
| 2023-06-15 | 5,499.00 | 5,537.00 | 5,436.00 | 5,533.50 | 5,533.50 | 13,625 |
| 2023-06-14 | 5,400.00 | 5,460.00 | 5,370.00 | 5,396.00 | 5,396.00 | 27,356 |
| 2023-06-13 | 5,389.50 | 5,389.50 | 5,324.50 | 5,352.00 | 5,352.00 | 5,142 |
| 2023-06-12 | 5,318.00 | 5,350.00 | 5,266.00 | 5,344.00 | 5,344.00 | 5,016 |
| 2023-06-09 | 5,339.50 | 5,369.00 | 5,300.00 | 5,331.00 | 5,331.00 | 5,867 |
| 2023-06-08 | 5,200.00 | 5,341.50 | 5,200.00 | 5,321.50 | 5,321.50 | 4,306 |
| 2023-06-07 | 5,217.00 | 5,257.50 | 5,168.00 | 5,222.50 | 5,222.50 | 9,440 |
| 2023-06-06 | 5,294.00 | 5,294.00 | 5,184.00 | 5,216.50 | 5,216.50 | 8,806 |
| 2023-06-05 | 5,200.00 | 5,250.00 | 5,196.00 | 5,241.50 | 5,241.50 | 4,092 |
| 2023-06-02 | 5,200.50 | 5,207.00 | 5,105.00 | 5,192.00 | 5,192.00 | 17,393 |
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.