Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 27,500.00 | 28,100.00 | 27,500.00 | 28,060.00 | 28,060.00 | 8,841 |
| 2026-07-23 | 26,760.00 | 27,460.00 | 26,760.00 | 27,340.00 | 27,340.00 | 7,272 |
| 2026-07-22 | 26,620.00 | 26,900.00 | 26,320.00 | 26,780.00 | 26,780.00 | 19,359 |
| 2026-07-21 | 25,880.00 | 26,340.00 | 25,780.00 | 26,300.00 | 26,300.00 | 5,858 |
| 2026-07-20 | 26,380.00 | 26,740.00 | 26,060.00 | 26,160.00 | 26,160.00 | 4,990 |
| 2026-07-17 | 26,600.00 | 26,780.00 | 26,440.00 | 26,600.00 | 26,600.00 | 5,508 |
| 2026-07-16 | 25,700.00 | 26,440.00 | 25,700.00 | 26,040.00 | 26,040.00 | 4,767 |
| 2026-07-15 | 26,020.00 | 26,640.00 | 25,460.00 | 25,720.00 | 25,720.00 | 8,788 |
| 2026-07-14 | 26,780.00 | 26,780.00 | 26,220.00 | 26,320.00 | 26,320.00 | 15,209 |
| 2026-07-13 | 27,000.00 | 27,160.00 | 26,720.00 | 27,000.00 | 27,000.00 | 8,361 |
| 2026-07-10 | 27,540.00 | 27,540.00 | 26,620.00 | 26,800.00 | 26,800.00 | 4,485 |
| 2026-07-09 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0 |
| 2026-07-08 | 28,220.00 | 28,260.00 | 27,600.00 | 27,700.00 | 27,700.00 | 8,377 |
| 2026-07-07 | 27,600.00 | 28,280.00 | 27,600.00 | 28,160.00 | 28,160.00 | 7,987 |
| 2026-07-06 | 27,420.00 | 27,420.00 | 27,420.00 | 27,420.00 | 27,420.00 | 14,990 |
| 2026-07-03 | 28,580.00 | 28,720.00 | 27,000.00 | 27,420.00 | 27,420.00 | 4,333 |
| 2026-07-02 | 26,500.00 | 27,680.00 | 26,500.00 | 27,540.00 | 27,540.00 | 11,302 |
| 2026-07-01 | 26,880.00 | 26,880.00 | 26,300.00 | 26,540.00 | 26,540.00 | 20,363 |
| 2026-06-30 | 27,000.00 | 27,000.00 | 26,240.00 | 26,500.00 | 26,500.00 | 21,882 |
| 2026-06-29 | 26,200.00 | 26,760.00 | 25,920.00 | 26,660.00 | 26,660.00 | 51,485 |
| 2026-06-26 | 25,660.00 | 26,280.00 | 25,660.00 | 26,180.00 | 26,180.00 | 13,989 |
| 2026-06-25 | 24,000.00 | 25,640.00 | 24,000.00 | 25,240.00 | 25,240.00 | 13,232 |
| 2026-06-24 | 24,940.00 | 25,200.00 | 24,650.00 | 24,920.00 | 24,920.00 | 16,613 |
| 2026-06-23 | 23,820.00 | 24,860.00 | 23,820.00 | 24,770.00 | 24,770.00 | 43,583 |
| 2026-06-22 | 23,330.00 | 23,580.00 | 23,070.00 | 23,520.00 | 23,520.00 | 9,738 |
| 2026-06-19 | 23,200.00 | 24,400.00 | 22,810.00 | 23,830.00 | 23,830.00 | 5,467 |
| 2026-06-18 | 23,400.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | 20,800 |
| 2026-06-17 | 23,470.00 | 23,470.00 | 23,030.00 | 23,400.00 | 23,400.00 | 10,140 |
| 2026-06-16 | 23,620.00 | 23,620.00 | 22,930.00 | 23,540.00 | 23,540.00 | 9,341 |
| 2026-06-15 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2026-06-12 | 23,990.00 | 24,060.00 | 23,550.00 | 24,000.00 | 24,000.00 | 9,078 |
| 2026-06-11 | 24,050.00 | 24,060.00 | 23,700.00 | 23,820.00 | 23,820.00 | 8,312 |
| 2026-06-10 | 24,080.00 | 24,240.00 | 23,860.00 | 24,040.00 | 24,040.00 | 11,429 |
| 2026-06-09 | 23,570.00 | 24,070.00 | 23,310.00 | 23,930.00 | 23,930.00 | 35,771 |
| 2026-06-08 | 23,400.00 | 23,740.00 | 23,320.00 | 23,540.00 | 23,540.00 | 6,860 |
| 2026-06-05 | 23,100.00 | 23,820.00 | 23,100.00 | 23,430.00 | 23,430.00 | 16,059 |
| 2026-06-04 | 22,880.00 | 23,120.00 | 22,790.00 | 23,020.00 | 23,020.00 | 10,592 |
| 2026-06-03 | 22,410.00 | 22,630.00 | 22,250.00 | 22,560.00 | 22,560.00 | 7,784 |
| 2026-06-02 | 22,310.00 | 22,510.00 | 22,100.00 | 22,300.00 | 22,300.00 | 41,596 |
| 2026-06-01 | 22,260.00 | 22,340.00 | 21,850.00 | 22,300.00 | 22,300.00 | 9,304 |
| 2026-05-29 | 22,900.00 | 22,900.00 | 22,190.00 | 22,310.00 | 22,310.00 | 9,223 |
| 2026-05-28 | 22,880.00 | 22,950.00 | 22,690.00 | 22,910.00 | 22,910.00 | 17,683 |
| 2026-05-27 | 22,790.00 | 23,050.00 | 22,690.00 | 22,880.00 | 22,880.00 | 6,527 |
| 2026-05-26 | 22,950.00 | 23,030.00 | 22,690.00 | 22,840.00 | 22,840.00 | 8,878 |
| 2026-05-25 | 23,240.00 | 23,240.00 | 23,240.00 | 23,240.00 | 23,239.91 | 0 |
| 2026-05-22 | 23,110.00 | 23,300.00 | 23,090.00 | 23,240.00 | 23,239.91 | 6,655 |
| 2026-05-21 | 22,810.00 | 22,850.00 | 22,480.00 | 22,840.00 | 22,839.91 | 8,096 |
| 2026-05-20 | 23,000.00 | 23,160.00 | 22,740.00 | 22,780.00 | 22,779.91 | 12,118 |
| 2026-05-19 | 23,020.00 | 23,020.00 | 22,620.00 | 22,880.00 | 22,879.91 | 26,998 |
| 2026-05-18 | 22,660.00 | 22,760.00 | 22,350.00 | 22,690.00 | 22,689.91 | 8,724 |
| 2026-05-15 | 22,790.00 | 23,050.00 | 22,480.00 | 22,500.00 | 22,500.00 | 35,701 |
| 2026-05-14 | 22,900.00 | 22,990.00 | 22,650.00 | 22,770.00 | 22,770.00 | 7,653 |
| 2026-05-13 | 22,360.00 | 22,840.00 | 22,130.00 | 22,800.00 | 22,800.00 | 13,397 |
| 2026-05-12 | 22,000.00 | 22,500.00 | 21,870.00 | 22,120.00 | 22,120.00 | 10,356 |
| 2026-05-11 | 22,040.00 | 22,200.00 | 21,750.00 | 21,840.00 | 21,840.00 | 9,790 |
| 2026-05-08 | 22,190.00 | 22,200.00 | 21,900.00 | 21,960.00 | 21,960.00 | 10,421 |
| 2026-05-07 | 22,250.00 | 22,250.00 | 21,840.00 | 22,010.00 | 22,010.00 | 9,333 |
| 2026-05-06 | 22,380.00 | 22,430.00 | 22,000.00 | 22,150.00 | 22,150.00 | 11,530 |
| 2026-05-05 | 22,640.00 | 22,640.00 | 22,360.00 | 22,370.00 | 22,370.00 | 9,465 |
| 2026-05-04 | 22,610.00 | 22,640.00 | 22,300.00 | 22,390.00 | 22,390.00 | 10,639 |
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.