Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 7,515.00 | 7,687.00 | 7,415.00 | 7,670.00 | 7,670.00 | 9,726 |
| 2022-06-08 | 7,485.00 | 7,512.50 | 7,412.50 | 7,470.00 | 7,470.00 | 542 |
| 2022-06-07 | 7,491.50 | 7,518.50 | 7,412.00 | 7,492.00 | 7,492.00 | 545 |
| 2022-06-06 | 7,450.00 | 7,470.00 | 7,400.00 | 7,440.00 | 7,440.00 | 309 |
| 2022-06-03 | 7,416.00 | 7,465.00 | 7,337.50 | 7,398.50 | 7,398.50 | 1,257 |
| 2022-06-02 | 7,370.00 | 7,410.00 | 7,300.00 | 7,388.50 | 7,388.50 | 647 |
| 2022-06-01 | 7,501.50 | 7,561.00 | 7,403.00 | 7,494.00 | 7,494.00 | 3,737 |
| 2022-05-31 | 7,470.00 | 7,580.00 | 7,470.00 | 7,549.00 | 7,549.00 | 900 |
| 2022-05-30 | 7,664.00 | 7,664.00 | 7,365.50 | 7,578.50 | 7,578.50 | 371 |
| 2022-05-27 | 7,700.00 | 7,700.00 | 7,593.50 | 7,664.00 | 7,664.00 | 461 |
| 2022-05-26 | 7,678.50 | 7,700.00 | 7,586.50 | 7,684.50 | 7,684.50 | 593 |
| 2022-05-24 | 7,632.50 | 7,752.50 | 7,632.50 | 7,736.00 | 7,736.00 | 1,292 |
| 2022-05-23 | 7,546.50 | 8,000.00 | 7,520.00 | 7,632.50 | 7,632.50 | 569 |
| 2022-05-20 | 7,410.00 | 7,492.00 | 7,317.50 | 7,492.00 | 7,491.77 | 2,111 |
| 2022-05-19 | 7,344.50 | 7,438.50 | 7,278.00 | 7,353.00 | 7,352.78 | 2,879 |
| 2022-05-17 | 7,600.00 | 7,653.00 | 7,473.00 | 7,564.50 | 7,564.27 | 3,781 |
| 2022-05-16 | 7,500.00 | 7,686.00 | 7,452.50 | 7,613.00 | 7,612.77 | 1,363 |
| 2022-05-13 | 7,396.00 | 7,583.50 | 7,393.00 | 7,557.50 | 7,557.50 | 2,278 |
| 2022-05-12 | 7,300.00 | 7,470.00 | 7,263.00 | 7,450.50 | 7,450.50 | 1,420 |
| 2022-05-11 | 7,400.00 | 7,443.00 | 7,288.50 | 7,352.00 | 7,352.00 | 14,973 |
| 2022-05-10 | 7,385.50 | 7,473.00 | 7,314.00 | 7,421.50 | 7,421.50 | 1,268 |
| 2022-05-09 | 7,368.00 | 7,479.00 | 7,301.00 | 7,377.50 | 7,377.50 | 1,501 |
| 2022-05-06 | 7,285.00 | 7,385.50 | 7,191.50 | 7,378.00 | 7,378.00 | 917 |
| 2022-05-05 | 7,368.00 | 7,371.00 | 7,224.00 | 7,277.00 | 7,277.00 | 2,803 |
| 2022-05-04 | 7,500.00 | 7,500.00 | 7,314.00 | 7,314.00 | 7,314.00 | 6,755 |
| 2022-05-03 | 7,523.00 | 7,549.00 | 7,378.00 | 7,411.50 | 7,411.50 | 3,186 |
| 2022-05-02 | 7,495.00 | 7,600.00 | 7,458.00 | 7,523.50 | 7,523.50 | 9,777 |
| 2022-04-29 | 7,460.00 | 7,543.50 | 7,322.00 | 7,497.50 | 7,497.50 | 580 |
| 2022-04-28 | 7,992.50 | 7,992.50 | 7,536.00 | 7,581.50 | 7,581.50 | 380 |
| 2022-04-27 | 7,966.50 | 7,966.50 | 7,640.00 | 7,670.00 | 7,670.00 | 2,215 |
| 2022-04-26 | 7,800.00 | 7,979.00 | 7,758.00 | 7,966.50 | 7,966.50 | 1,056 |
| 2022-04-25 | 7,650.00 | 7,833.00 | 7,557.00 | 7,801.50 | 7,801.50 | 1,352 |
| 2022-04-22 | 7,569.00 | 7,691.00 | 7,359.00 | 7,636.50 | 7,636.50 | 3,474 |
| 2022-04-21 | 7,215.00 | 7,499.50 | 7,210.00 | 7,429.50 | 7,429.50 | 4,643 |
| 2022-04-20 | 7,010.00 | 7,226.50 | 7,010.00 | 7,213.50 | 7,213.50 | 614 |
| 2022-04-19 | 6,923.00 | 7,005.00 | 6,908.50 | 6,982.00 | 6,982.00 | 2,345 |
| 2022-04-18 | 6,776.00 | 6,838.00 | 6,681.50 | 6,696.00 | 6,696.00 | 877 |
| 2022-04-13 | 6,870.00 | 6,909.00 | 6,807.50 | 6,885.00 | 6,885.00 | 1,028 |
| 2022-04-12 | 6,879.50 | 6,916.00 | 6,775.50 | 6,900.00 | 6,900.00 | 188 |
| 2022-04-11 | 6,925.00 | 6,930.00 | 6,832.00 | 6,850.00 | 6,850.00 | 420 |
| 2022-04-08 | 7,009.00 | 7,009.00 | 6,913.00 | 6,959.00 | 6,959.00 | 423 |
| 2022-04-07 | 6,816.00 | 6,958.00 | 6,816.00 | 6,948.00 | 6,948.00 | 489 |
| 2022-04-06 | 6,776.50 | 6,915.50 | 6,738.50 | 6,911.00 | 6,911.00 | 2,591 |
| 2022-04-05 | 6,830.00 | 6,876.50 | 6,721.00 | 6,739.50 | 6,739.50 | 1,308 |
| 2022-04-04 | 6,719.50 | 6,733.50 | 6,644.50 | 6,714.50 | 6,714.50 | 597 |
| 2022-04-01 | 6,700.00 | 6,817.50 | 6,681.00 | 6,805.00 | 6,805.00 | 1,360 |
| 2022-03-31 | 6,900.00 | 6,975.50 | 6,800.00 | 6,813.00 | 6,813.00 | 307 |
| 2022-03-30 | 6,818.00 | 6,923.00 | 6,818.00 | 6,897.00 | 6,897.00 | 770 |
| 2022-03-29 | 7,060.00 | 7,060.00 | 6,813.50 | 6,818.50 | 6,818.50 | 894 |
| 2022-03-28 | 7,059.00 | 7,143.00 | 6,933.00 | 6,943.00 | 6,943.00 | 14,224 |
| 2022-03-25 | 7,000.00 | 7,164.50 | 7,000.00 | 7,059.50 | 7,059.50 | 1,051 |
| 2022-03-23 | 7,015.00 | 7,044.00 | 6,935.00 | 6,996.50 | 6,996.50 | 2,082 |
| 2022-03-22 | 6,925.50 | 7,022.00 | 6,912.00 | 7,019.50 | 7,019.50 | 4,085 |
| 2022-03-21 | 6,889.50 | 6,961.00 | 6,875.00 | 6,950.00 | 6,950.00 | 399 |
| 2022-03-18 | 6,831.00 | 6,945.50 | 6,806.00 | 6,824.50 | 6,824.50 | 476 |
| 2022-03-17 | 6,751.50 | 6,966.00 | 6,751.50 | 6,894.50 | 6,894.50 | 672 |
| 2022-03-16 | 6,657.00 | 6,808.00 | 6,550.00 | 6,800.00 | 6,800.00 | 24,313 |
| 2022-03-15 | 6,475.50 | 6,699.00 | 6,475.00 | 6,657.50 | 6,657.50 | 1,551 |
| 2022-03-14 | 6,489.00 | 6,616.00 | 6,434.00 | 6,438.50 | 6,438.50 | 756 |
| 2022-03-11 | 6,490.00 | 6,624.50 | 6,450.00 | 6,462.50 | 6,462.50 | 5,389 |
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.