Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 5,200.50 | 5,207.00 | 5,105.00 | 5,192.00 | 5,192.00 | 17,393 |
| 2023-06-01 | 5,047.00 | 5,120.00 | 5,020.00 | 5,103.00 | 5,103.00 | 15,227 |
| 2023-05-31 | 5,000.00 | 5,071.00 | 4,980.50 | 5,062.00 | 5,062.00 | 137,900 |
| 2023-05-30 | 5,140.00 | 5,142.00 | 4,990.00 | 5,025.00 | 5,025.00 | 4,953 |
| 2023-05-29 | 5,140.00 | 5,200.00 | 4,960.00 | 5,185.50 | 5,185.50 | 2,242 |
| 2023-05-24 | 5,182.00 | 5,200.00 | 5,112.50 | 5,140.00 | 5,140.00 | 15,785 |
| 2023-05-23 | 5,160.00 | 5,203.00 | 5,143.50 | 5,171.50 | 5,171.50 | 5,032 |
| 2023-05-22 | 5,249.00 | 5,249.00 | 5,134.00 | 5,154.50 | 5,154.50 | 7,974 |
| 2023-05-19 | 5,245.00 | 5,321.00 | 5,218.00 | 5,226.00 | 5,225.92 | 21,675 |
| 2023-05-18 | 5,135.00 | 5,240.00 | 5,105.00 | 5,237.00 | 5,236.92 | 15,331 |
| 2023-05-17 | 5,145.00 | 5,145.00 | 5,070.00 | 5,123.00 | 5,122.92 | 62,998 |
| 2023-05-16 | 5,037.00 | 5,174.50 | 4,993.00 | 5,132.00 | 5,131.92 | 136,756 |
| 2023-05-15 | 5,020.00 | 5,059.00 | 4,970.00 | 5,025.00 | 5,024.92 | 9,758 |
| 2023-05-12 | 4,880.00 | 5,033.00 | 4,823.00 | 5,013.50 | 5,013.50 | 7,947 |
| 2023-05-11 | 4,817.50 | 4,880.00 | 4,776.00 | 4,866.50 | 4,866.50 | 7,623 |
| 2023-05-10 | 4,925.50 | 4,925.50 | 4,803.00 | 4,854.00 | 4,854.00 | 2,687 |
| 2023-05-09 | 4,959.00 | 4,965.00 | 4,844.00 | 4,858.00 | 4,858.00 | 6,310 |
| 2023-05-08 | 4,944.00 | 4,950.00 | 4,898.00 | 4,946.00 | 4,946.00 | 20,857 |
| 2023-05-05 | 4,900.00 | 4,950.00 | 4,841.00 | 4,944.00 | 4,944.00 | 2,604 |
| 2023-05-04 | 4,865.00 | 4,905.50 | 4,831.00 | 4,853.50 | 4,853.50 | 8,573 |
| 2023-05-03 | 5,050.00 | 5,115.50 | 4,850.00 | 4,865.50 | 4,865.50 | 7,980 |
| 2023-05-02 | 5,167.00 | 5,167.00 | 4,975.00 | 5,064.00 | 5,064.00 | 5,006 |
| 2023-04-28 | 4,960.00 | 5,000.00 | 4,913.00 | 4,945.50 | 4,945.50 | 4,165 |
| 2023-04-27 | 5,150.00 | 5,150.00 | 4,938.00 | 4,959.00 | 4,959.00 | 8,932 |
| 2023-04-26 | 5,125.00 | 5,125.00 | 4,900.00 | 5,088.00 | 5,088.00 | 6,957 |
| 2023-04-25 | 5,117.00 | 5,315.00 | 5,097.50 | 5,130.50 | 5,130.50 | 17,467 |
| 2023-04-24 | 4,969.00 | 5,068.00 | 4,849.00 | 5,062.00 | 5,062.00 | 14,693 |
| 2023-04-21 | 4,829.50 | 4,940.00 | 4,785.00 | 4,926.50 | 4,926.50 | 16,895 |
| 2023-04-20 | 4,700.00 | 4,750.00 | 4,600.00 | 4,749.00 | 4,749.00 | 3,728 |
| 2023-04-19 | 4,585.50 | 4,708.00 | 4,585.50 | 4,666.00 | 4,666.00 | 9,426 |
| 2023-04-18 | 4,490.00 | 4,580.00 | 4,431.00 | 4,566.00 | 4,566.00 | 14,315 |
| 2023-04-17 | 4,478.50 | 4,542.00 | 4,450.50 | 4,528.50 | 4,528.50 | 5,021 |
| 2023-04-14 | 4,452.00 | 4,477.00 | 4,414.00 | 4,462.00 | 4,462.00 | 17,825 |
| 2023-04-13 | 4,355.00 | 4,468.00 | 4,355.00 | 4,458.00 | 4,458.00 | 3,585 |
| 2023-04-12 | 4,364.50 | 4,394.00 | 4,348.00 | 4,351.00 | 4,351.00 | 8,393 |
| 2023-04-11 | 4,420.00 | 4,445.00 | 4,365.50 | 4,368.50 | 4,368.50 | 5,397 |
| 2023-04-10 | 4,475.00 | 4,495.00 | 4,400.00 | 4,416.00 | 4,416.00 | 5,234 |
| 2023-04-05 | 4,475.00 | 4,502.50 | 4,440.00 | 4,491.50 | 4,491.50 | 14,461 |
| 2023-04-04 | 4,316.50 | 4,356.00 | 4,300.00 | 4,324.00 | 4,324.00 | 11,994 |
| 2023-04-03 | 4,200.00 | 4,287.50 | 4,196.00 | 4,257.50 | 4,257.50 | 12,472 |
| 2023-03-31 | 4,150.00 | 4,200.00 | 4,122.50 | 4,196.00 | 4,196.00 | 5,609 |
| 2023-03-30 | 4,053.00 | 4,115.00 | 4,040.00 | 4,108.50 | 4,108.50 | 2,932 |
| 2023-03-29 | 3,970.00 | 4,048.00 | 3,965.00 | 4,040.00 | 4,040.00 | 3,676 |
| 2023-03-28 | 4,014.00 | 4,014.00 | 3,950.50 | 3,965.50 | 3,965.50 | 4,503 |
| 2023-03-27 | 4,150.00 | 4,150.00 | 3,936.00 | 4,014.00 | 4,014.00 | 4,742 |
| 2023-03-23 | 4,005.00 | 4,006.00 | 3,908.50 | 3,936.00 | 3,936.00 | 12,484 |
| 2023-03-22 | 4,073.00 | 4,110.00 | 3,991.00 | 4,004.00 | 4,004.00 | 4,909 |
| 2023-03-21 | 4,116.00 | 4,116.00 | 4,047.00 | 4,106.00 | 4,106.00 | 4,844 |
| 2023-03-20 | 4,149.00 | 4,149.00 | 4,108.50 | 4,120.00 | 4,120.00 | 4,555 |
| 2023-03-17 | 4,116.00 | 4,143.00 | 4,109.00 | 4,120.50 | 4,120.50 | 24,501 |
| 2023-03-16 | 4,072.00 | 4,119.50 | 4,035.00 | 4,108.50 | 4,108.50 | 4,151 |
| 2023-03-15 | 4,070.00 | 4,112.00 | 4,034.50 | 4,077.50 | 4,077.50 | 21,086 |
| 2023-03-14 | 4,060.00 | 4,079.00 | 3,966.00 | 4,054.50 | 4,054.50 | 8,313 |
| 2023-03-13 | 4,068.00 | 4,126.50 | 4,024.50 | 4,033.50 | 4,033.50 | 13,640 |
| 2023-03-10 | 3,950.00 | 4,005.00 | 3,922.00 | 3,988.00 | 3,988.00 | 12,747 |
| 2023-03-09 | 3,866.00 | 3,932.00 | 3,866.00 | 3,895.00 | 3,895.00 | 4,555 |
| 2023-03-08 | 3,851.50 | 3,886.50 | 3,815.00 | 3,866.50 | 3,866.50 | 37,655 |
| 2023-03-07 | 3,900.00 | 3,913.50 | 3,808.00 | 3,850.50 | 3,850.50 | 6,838 |
| 2023-03-06 | 3,824.00 | 3,909.00 | 3,824.00 | 3,871.50 | 3,871.50 | 4,650 |
| 2023-03-03 | 3,800.00 | 3,834.00 | 3,795.00 | 3,821.00 | 3,821.00 | 7,183 |
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.