See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.64▲ 1.53%
← JNJ.BA stock page

Johnson & Johnson Co DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-023,745.003,800.003,737.003,785.003,785.005,357
2023-03-013,776.003,784.003,717.003,736.503,736.505,481
2023-02-283,779.003,836.003,741.003,748.003,748.0015,916
2023-02-273,826.003,873.003,788.003,788.003,788.009,774
2023-02-243,919.003,919.003,797.003,827.503,827.5015,554
2023-02-233,875.003,910.003,842.003,856.003,856.009,445
2023-02-223,948.003,948.003,863.003,885.003,885.0027,207
2023-02-174,014.004,014.003,870.003,962.003,962.0017,318
2023-02-163,990.003,990.003,876.003,915.003,914.9227,603
2023-02-154,011.004,022.003,927.003,938.003,937.928,108
2023-02-144,073.004,073.003,995.004,005.004,004.924,604
2023-02-134,013.004,028.003,971.504,009.504,009.425,911
2023-02-104,032.004,044.003,956.004,012.004,012.002,645
2023-02-094,005.004,040.003,970.003,995.003,995.002,765
2023-02-084,095.004,095.003,977.003,990.003,990.006,090
2023-02-074,000.004,044.003,958.003,969.003,969.002,695
2023-02-064,010.004,068.003,970.003,985.003,985.002,971
2023-02-034,080.004,100.003,990.003,998.003,998.004,332
2023-02-024,055.004,060.003,966.004,058.004,058.006,925
2023-02-014,050.004,060.003,990.004,038.004,038.004,355
2023-01-314,007.504,041.003,960.004,004.004,004.007,032
2023-01-304,150.004,200.003,962.503,977.003,977.0010,832
2023-01-274,160.004,200.004,138.504,151.004,151.005,869
2023-01-264,147.004,183.004,115.004,161.004,161.004,689
2023-01-254,100.004,135.504,036.004,134.004,134.0025,230
2023-01-244,070.004,156.003,966.504,083.004,083.0030,674
2023-01-234,150.004,154.004,049.004,084.504,084.506,114
2023-01-204,081.504,144.004,015.004,080.004,080.004,359
2023-01-194,049.004,068.503,905.004,063.004,063.0025,900
2023-01-184,150.004,190.503,920.003,995.003,995.00186,817
2023-01-174,221.004,229.004,114.504,167.004,167.004,586
2023-01-164,056.004,250.004,000.004,120.004,120.003,477
2023-01-134,026.004,050.003,999.004,050.004,050.007,759
2023-01-123,910.004,004.003,903.003,987.503,987.503,854
2023-01-113,893.003,921.003,811.503,905.003,905.003,890
2023-01-103,948.004,049.003,870.003,870.003,870.008,261
2023-01-094,032.004,105.003,903.003,910.003,910.005,173
2023-01-064,078.004,148.004,060.004,084.504,084.501,216
2023-01-054,100.004,134.004,044.504,086.004,086.001,800
2023-01-044,082.004,123.004,055.004,084.004,084.002,947
2023-01-034,059.004,082.003,977.004,067.504,067.507,382
2023-01-024,100.004,251.003,900.004,199.004,199.002,993
2022-12-304,020.004,137.503,896.004,040.504,040.503,011
2022-12-294,199.004,200.004,011.004,048.504,048.507,827
2022-12-283,983.004,116.003,983.004,065.504,065.504,414
2022-12-274,050.004,050.003,890.004,003.504,003.5092,593
2022-12-263,965.004,099.003,800.003,850.003,850.001,472
2022-12-234,080.004,080.003,926.003,969.003,969.009,631
2022-12-223,950.003,974.503,926.003,942.503,942.501,861
2022-12-213,932.003,976.503,869.003,966.003,966.008,451
2022-12-203,899.003,965.003,871.503,875.003,875.00397
2022-12-193,929.003,929.003,857.003,874.003,874.001,115
2022-12-163,938.003,954.503,858.003,880.003,880.002,190
2022-12-153,955.004,017.503,903.003,937.503,937.501,690
2022-12-143,990.004,024.003,922.503,983.503,983.5011,628
2022-12-134,015.004,015.003,930.003,990.003,990.0013,654
2022-12-124,047.004,054.503,916.003,920.003,920.005,135
2022-12-074,050.004,084.503,987.504,003.504,003.502,479
2022-12-064,000.004,053.003,941.004,024.504,024.509,704
2022-12-053,920.003,951.503,851.003,948.003,948.002,574
← NewerPage 16 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-11-250.1900 USD
2019-08-260.1900 USD
2019-05-240.1900 USD
2019-02-250.1800 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.