Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 3,890.00 | 3,897.00 | 3,840.00 | 3,894.50 | 3,894.50 | 14,873 |
| 2022-12-01 | 3,845.00 | 3,905.00 | 3,841.50 | 3,875.00 | 3,875.00 | 13,252 |
| 2022-11-30 | 3,949.00 | 3,949.00 | 3,761.50 | 3,802.00 | 3,802.00 | 7,321 |
| 2022-11-29 | 3,825.00 | 3,854.00 | 3,740.00 | 3,795.00 | 3,795.00 | 13,627 |
| 2022-11-28 | 3,850.00 | 3,869.50 | 3,779.50 | 3,805.00 | 3,805.00 | 10,711 |
| 2022-11-25 | 3,906.50 | 4,000.00 | 3,786.50 | 3,786.50 | 3,786.50 | 10,963 |
| 2022-11-24 | 3,848.00 | 4,011.00 | 3,700.00 | 3,870.00 | 3,870.00 | 2,578 |
| 2022-11-23 | 3,901.00 | 3,952.50 | 3,845.00 | 3,846.00 | 3,846.00 | 16,637 |
| 2022-11-22 | 3,921.00 | 3,955.50 | 3,853.50 | 3,907.00 | 3,907.00 | 3,516 |
| 2022-11-18 | 3,912.50 | 4,000.00 | 3,875.00 | 3,905.00 | 3,905.00 | 17,908 |
| 2022-11-17 | 3,870.00 | 3,923.00 | 3,708.00 | 3,923.00 | 3,922.77 | 1,545 |
| 2022-11-16 | 11,003.00 | 11,337.00 | 11,003.00 | 11,256.00 | 11,255.35 | 1,222 |
| 2022-11-15 | 10,824.00 | 10,961.50 | 10,671.00 | 10,934.50 | 10,933.87 | 2,819 |
| 2022-11-14 | 10,400.00 | 10,731.00 | 10,400.00 | 10,690.00 | 10,689.38 | 1,548 |
| 2022-11-11 | 10,326.00 | 10,505.50 | 9,999.00 | 10,476.00 | 10,476.00 | 1,946 |
| 2022-11-10 | 10,596.00 | 10,780.00 | 10,571.00 | 10,771.00 | 10,771.00 | 1,456 |
| 2022-11-09 | 10,650.00 | 10,692.50 | 10,522.00 | 10,668.00 | 10,668.00 | 1,893 |
| 2022-11-08 | 10,520.00 | 10,623.50 | 10,450.00 | 10,623.50 | 10,623.50 | 464 |
| 2022-11-07 | 10,500.00 | 10,519.50 | 10,391.00 | 10,519.50 | 10,519.50 | 126 |
| 2022-11-04 | 10,496.00 | 10,508.00 | 10,342.50 | 10,436.00 | 10,436.00 | 1,336 |
| 2022-11-03 | 10,341.00 | 10,498.50 | 10,332.00 | 10,448.00 | 10,448.00 | 504 |
| 2022-11-02 | 10,466.00 | 10,532.50 | 10,341.00 | 10,341.00 | 10,341.00 | 1,689 |
| 2022-11-01 | 10,748.00 | 10,748.00 | 10,457.00 | 10,525.50 | 10,525.50 | 3,003 |
| 2022-10-31 | 10,700.00 | 10,745.00 | 10,637.00 | 10,706.50 | 10,706.50 | 1,711 |
| 2022-10-28 | 10,629.00 | 10,770.00 | 10,629.00 | 10,697.00 | 10,697.00 | 1,020 |
| 2022-10-27 | 10,500.00 | 10,686.50 | 10,500.00 | 10,606.00 | 10,606.00 | 513 |
| 2022-10-26 | 10,460.00 | 10,565.50 | 10,460.00 | 10,541.50 | 10,541.50 | 1,521 |
| 2022-10-25 | 10,392.00 | 10,460.00 | 10,364.00 | 10,460.00 | 10,460.00 | 2,976 |
| 2022-10-24 | 10,414.50 | 10,450.00 | 10,360.00 | 10,393.00 | 10,393.00 | 5,262 |
| 2022-10-21 | 10,040.00 | 10,269.50 | 10,040.00 | 10,228.50 | 10,228.50 | 1,098 |
| 2022-10-20 | 10,010.00 | 10,063.00 | 9,961.50 | 10,002.00 | 10,002.00 | 2,356 |
| 2022-10-19 | 10,119.50 | 10,119.50 | 9,944.00 | 9,993.50 | 9,993.50 | 2,183 |
| 2022-10-18 | 10,140.00 | 10,238.50 | 10,068.50 | 10,110.00 | 10,110.00 | 2,588 |
| 2022-10-17 | 10,300.00 | 10,371.50 | 10,236.00 | 10,298.00 | 10,298.00 | 772 |
| 2022-10-14 | 10,400.00 | 10,480.00 | 10,240.00 | 10,297.50 | 10,297.50 | 515 |
| 2022-10-13 | 10,065.00 | 10,411.50 | 10,052.00 | 10,393.50 | 10,393.50 | 2,574 |
| 2022-10-12 | 9,980.00 | 10,183.00 | 9,980.00 | 10,063.50 | 10,063.50 | 15,206 |
| 2022-10-11 | 10,040.00 | 10,095.00 | 9,916.00 | 9,959.00 | 9,959.00 | 2,305 |
| 2022-10-06 | 10,193.00 | 10,194.00 | 9,950.00 | 9,956.50 | 9,956.50 | 4,834 |
| 2022-10-05 | 10,232.00 | 10,332.50 | 10,204.00 | 10,319.50 | 10,319.50 | 1,963 |
| 2022-10-04 | 10,100.00 | 10,316.50 | 10,030.00 | 10,232.00 | 10,232.00 | 3,341 |
| 2022-10-03 | 10,208.00 | 10,208.00 | 9,965.00 | 10,105.00 | 10,105.00 | 2,414 |
| 2022-09-30 | 10,062.00 | 10,224.50 | 10,035.00 | 10,221.50 | 10,221.50 | 1,139 |
| 2022-09-29 | 10,172.00 | 10,217.50 | 10,000.00 | 10,062.00 | 10,062.00 | 2,011 |
| 2022-09-28 | 10,179.00 | 10,245.00 | 10,085.00 | 10,239.50 | 10,239.50 | 755 |
| 2022-09-27 | 10,360.50 | 10,360.50 | 10,011.00 | 10,127.50 | 10,127.50 | 870 |
| 2022-09-26 | 10,398.00 | 10,420.00 | 10,220.00 | 10,343.50 | 10,343.50 | 1,767 |
| 2022-09-23 | 10,590.00 | 10,614.00 | 10,344.00 | 10,419.00 | 10,419.00 | 2,886 |
| 2022-09-22 | 10,100.00 | 10,460.00 | 10,100.00 | 10,431.50 | 10,431.50 | 5,342 |
| 2022-09-21 | 10,020.00 | 10,194.00 | 9,993.50 | 10,014.00 | 10,014.00 | 2,525 |
| 2022-09-20 | 10,086.00 | 10,086.00 | 9,850.00 | 9,944.00 | 9,944.00 | 2,830 |
| 2022-09-19 | 10,022.00 | 10,118.50 | 9,865.50 | 10,087.00 | 10,087.00 | 1,725 |
| 2022-09-16 | 9,799.00 | 10,103.50 | 9,799.00 | 10,071.50 | 10,071.50 | 2,931 |
| 2022-09-15 | 9,380.00 | 9,830.00 | 9,340.00 | 9,799.00 | 9,799.00 | 3,008 |
| 2022-09-14 | 9,190.00 | 9,377.00 | 9,190.00 | 9,356.50 | 9,356.50 | 3,183 |
| 2022-09-13 | 9,200.00 | 9,218.50 | 9,018.00 | 9,054.50 | 9,054.50 | 1,730 |
| 2022-09-12 | 9,342.00 | 9,360.50 | 9,239.00 | 9,294.00 | 9,294.00 | 2,590 |
| 2022-09-09 | 9,313.50 | 9,426.00 | 9,313.50 | 9,334.00 | 9,334.00 | 1,101 |
| 2022-09-08 | 9,210.00 | 9,417.00 | 9,172.50 | 9,403.50 | 9,403.50 | 1,348 |
| 2022-09-07 | 9,302.50 | 9,350.50 | 9,214.00 | 9,251.50 | 9,251.50 | 1,865 |
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.