Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 9,599.00 | 9,599.00 | 9,300.00 | 9,305.50 | 9,305.50 | 2,634 |
| 2022-09-05 | 9,600.00 | 9,948.00 | 9,530.00 | 9,586.00 | 9,586.00 | 357 |
| 2022-09-02 | 9,584.00 | 9,584.00 | 9,584.00 | 9,584.00 | 9,584.00 | 0 |
| 2022-09-01 | 9,591.50 | 9,755.00 | 9,574.00 | 9,584.00 | 9,584.00 | 3,702 |
| 2022-08-31 | 9,720.00 | 9,720.00 | 9,550.00 | 9,571.00 | 9,571.00 | 5,956 |
| 2022-08-30 | 9,476.50 | 9,669.00 | 9,476.50 | 9,610.00 | 9,610.00 | 1,543 |
| 2022-08-29 | 9,550.00 | 9,600.00 | 9,474.00 | 9,600.00 | 9,600.00 | 7,159 |
| 2022-08-26 | 9,900.00 | 10,020.00 | 9,645.00 | 9,678.50 | 9,678.50 | 1,532 |
| 2022-08-25 | 9,950.00 | 9,984.50 | 9,830.00 | 9,903.50 | 9,903.50 | 1,174 |
| 2022-08-24 | 9,970.00 | 10,005.50 | 9,811.00 | 9,921.00 | 9,921.00 | 2,834 |
| 2022-08-23 | 9,962.00 | 10,044.50 | 9,811.00 | 9,967.00 | 9,967.00 | 2,128 |
| 2022-08-22 | 10,215.00 | 10,215.00 | 9,960.00 | 10,004.50 | 10,004.50 | 4,064 |
| 2022-08-19 | 9,830.00 | 10,300.00 | 9,830.00 | 10,218.00 | 10,217.77 | 5,366 |
| 2022-08-18 | 9,640.00 | 9,858.50 | 9,571.00 | 9,829.50 | 9,829.28 | 2,990 |
| 2022-08-17 | 9,465.00 | 9,685.50 | 9,405.00 | 9,639.50 | 9,639.29 | 3,498 |
| 2022-08-16 | 9,490.00 | 9,598.50 | 9,407.50 | 9,465.00 | 9,464.79 | 6,195 |
| 2022-08-12 | 9,500.00 | 9,550.50 | 9,393.00 | 9,485.50 | 9,485.50 | 5,116 |
| 2022-08-11 | 9,781.50 | 9,781.50 | 9,570.00 | 9,576.50 | 9,576.50 | 6,415 |
| 2022-08-10 | 9,796.50 | 9,900.00 | 9,709.00 | 9,865.50 | 9,865.50 | 4,051 |
| 2022-08-09 | 9,795.00 | 9,918.00 | 9,769.50 | 9,796.50 | 9,796.50 | 3,286 |
| 2022-08-08 | 9,790.00 | 9,812.50 | 9,500.00 | 9,717.00 | 9,717.00 | 4,409 |
| 2022-08-05 | 10,134.00 | 10,134.00 | 9,742.00 | 9,771.00 | 9,771.00 | 2,694 |
| 2022-08-04 | 10,100.00 | 10,142.50 | 9,805.00 | 10,095.50 | 10,095.50 | 14,276 |
| 2022-08-03 | 10,015.00 | 10,175.00 | 9,951.50 | 10,065.50 | 10,065.50 | 6,035 |
| 2022-08-02 | 9,704.50 | 10,097.00 | 9,704.50 | 10,010.00 | 10,010.00 | 7,736 |
| 2022-08-01 | 10,035.50 | 10,036.00 | 9,519.00 | 9,766.00 | 9,766.00 | 5,166 |
| 2022-07-29 | 10,940.50 | 10,976.50 | 9,952.50 | 10,035.50 | 10,035.50 | 1,720 |
| 2022-07-28 | 11,338.00 | 11,539.50 | 10,724.00 | 10,986.00 | 10,986.00 | 6,508 |
| 2022-07-27 | 11,450.00 | 11,603.50 | 11,337.50 | 11,567.50 | 11,567.50 | 9,833 |
| 2022-07-26 | 11,503.50 | 11,758.00 | 11,361.00 | 11,483.50 | 11,483.50 | 1,324 |
| 2022-07-25 | 11,180.00 | 11,395.00 | 11,002.00 | 11,343.00 | 11,343.00 | 2,145 |
| 2022-07-22 | 11,460.00 | 11,460.00 | 11,000.00 | 11,186.00 | 11,186.00 | 8,088 |
| 2022-07-21 | 10,700.00 | 11,617.50 | 10,700.00 | 11,446.00 | 11,446.00 | 11,327 |
| 2022-07-20 | 10,600.00 | 10,752.00 | 10,558.50 | 10,670.00 | 10,670.00 | 2,891 |
| 2022-07-19 | 10,595.50 | 10,789.00 | 10,415.00 | 10,581.00 | 10,581.00 | 3,536 |
| 2022-07-18 | 10,562.50 | 10,727.50 | 10,520.00 | 10,622.50 | 10,622.50 | 3,304 |
| 2022-07-15 | 10,597.00 | 10,769.00 | 10,502.50 | 10,732.50 | 10,732.50 | 7,217 |
| 2022-07-14 | 10,218.50 | 10,448.00 | 10,218.00 | 10,426.50 | 10,426.50 | 2,202 |
| 2022-07-13 | 10,235.00 | 10,310.00 | 10,068.50 | 10,241.00 | 10,241.00 | 1,738 |
| 2022-07-12 | 10,681.00 | 10,707.50 | 10,217.00 | 10,270.00 | 10,270.00 | 2,451 |
| 2022-07-11 | 10,819.00 | 10,900.00 | 10,496.50 | 10,694.00 | 10,694.00 | 3,642 |
| 2022-07-08 | 10,922.00 | 10,922.00 | 10,425.50 | 10,793.50 | 10,793.50 | 2,875 |
| 2022-07-07 | 9,968.00 | 10,610.00 | 9,830.00 | 10,577.50 | 10,577.50 | 1,742 |
| 2022-07-06 | 9,850.00 | 10,039.00 | 9,734.50 | 9,993.50 | 9,993.50 | 3,576 |
| 2022-07-05 | 9,826.50 | 10,000.00 | 9,226.00 | 9,841.50 | 9,841.50 | 8,267 |
| 2022-07-04 | 9,200.00 | 9,914.00 | 9,200.00 | 9,760.50 | 9,760.50 | 603 |
| 2022-07-01 | 9,073.00 | 9,085.50 | 8,942.50 | 9,064.00 | 9,064.00 | 1,253 |
| 2022-06-30 | 8,870.00 | 9,041.00 | 8,870.00 | 9,041.00 | 9,041.00 | 1,457 |
| 2022-06-29 | 8,954.00 | 8,975.50 | 8,830.50 | 8,886.50 | 8,886.50 | 2,121 |
| 2022-06-28 | 8,872.00 | 9,033.50 | 8,681.50 | 8,871.00 | 8,871.00 | 3,225 |
| 2022-06-27 | 8,662.50 | 8,952.50 | 8,589.00 | 8,904.50 | 8,904.50 | 3,169 |
| 2022-06-24 | 8,556.00 | 8,686.00 | 8,473.00 | 8,662.50 | 8,662.50 | 1,073 |
| 2022-06-23 | 8,516.50 | 8,540.00 | 8,344.50 | 8,530.50 | 8,530.50 | 1,373 |
| 2022-06-22 | 8,386.50 | 8,537.50 | 8,357.00 | 8,368.00 | 8,368.00 | 1,499 |
| 2022-06-21 | 8,262.50 | 8,363.50 | 8,255.50 | 8,351.50 | 8,351.50 | 806 |
| 2022-06-16 | 8,102.50 | 8,276.00 | 8,080.00 | 8,268.00 | 8,268.00 | 5,538 |
| 2022-06-15 | 8,180.00 | 8,187.00 | 8,020.00 | 8,120.00 | 8,120.00 | 886 |
| 2022-06-14 | 8,150.00 | 8,150.00 | 8,002.50 | 8,119.50 | 8,119.50 | 1,886 |
| 2022-06-13 | 7,846.00 | 8,269.50 | 7,846.00 | 8,209.00 | 8,209.00 | 1,354 |
| 2022-06-10 | 7,670.00 | 7,906.50 | 7,544.50 | 7,879.50 | 7,879.50 | 15,173 |
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.