Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 6,551.00 | 6,650.00 | 6,482.00 | 6,492.00 | 6,492.00 | 4,974 |
| 2022-03-09 | 6,718.50 | 6,754.50 | 6,523.00 | 6,551.00 | 6,551.00 | 3,472 |
| 2022-03-08 | 6,950.00 | 6,950.00 | 6,708.00 | 6,781.50 | 6,781.50 | 605 |
| 2022-03-07 | 6,886.00 | 6,939.50 | 6,725.00 | 6,907.00 | 6,907.00 | 764 |
| 2022-03-04 | 6,820.00 | 6,856.00 | 6,700.00 | 6,823.00 | 6,823.00 | 504 |
| 2022-03-03 | 6,799.00 | 6,850.00 | 6,721.50 | 6,817.50 | 6,817.50 | 2,002 |
| 2022-03-02 | 6,600.00 | 6,755.50 | 6,600.00 | 6,749.50 | 6,749.50 | 1,208 |
| 2022-02-25 | 6,406.00 | 6,682.00 | 6,406.00 | 6,656.00 | 6,656.00 | 1,562 |
| 2022-02-24 | 6,422.50 | 6,530.00 | 6,300.00 | 6,396.50 | 6,396.50 | 2,051 |
| 2022-02-23 | 6,380.00 | 6,594.50 | 6,370.00 | 6,555.50 | 6,555.50 | 2,680 |
| 2022-02-22 | 6,668.00 | 6,798.00 | 6,281.00 | 6,374.50 | 6,374.50 | 2,982 |
| 2022-02-21 | 6,700.00 | 6,720.00 | 6,342.00 | 6,530.00 | 6,530.00 | 445 |
| 2022-02-18 | 6,900.00 | 6,900.00 | 6,725.00 | 6,731.50 | 6,731.50 | 621 |
| 2022-02-17 | 6,805.00 | 7,059.50 | 6,805.00 | 7,006.00 | 7,005.79 | 13,487 |
| 2022-02-16 | 7,178.50 | 7,178.50 | 7,017.00 | 7,042.50 | 7,042.29 | 5,201 |
| 2022-02-15 | 7,029.00 | 7,171.00 | 7,029.00 | 7,094.00 | 7,093.79 | 1,379 |
| 2022-02-14 | 7,270.00 | 7,300.00 | 6,860.00 | 7,045.50 | 7,045.29 | 932 |
| 2022-02-11 | 7,290.00 | 7,395.00 | 7,192.50 | 7,251.00 | 7,250.78 | 928 |
| 2022-02-10 | 7,310.00 | 7,316.00 | 7,200.00 | 7,271.00 | 7,270.78 | 1,146 |
| 2022-02-09 | 7,509.00 | 7,659.00 | 7,310.00 | 7,310.00 | 7,309.78 | 3,708 |
| 2022-02-08 | 7,500.00 | 7,570.00 | 7,375.00 | 7,375.00 | 7,374.78 | 513 |
| 2022-02-07 | 7,595.00 | 7,606.00 | 7,472.50 | 7,503.50 | 7,503.27 | 846 |
| 2022-02-04 | 7,630.00 | 7,705.00 | 7,477.00 | 7,586.00 | 7,585.77 | 10,553 |
| 2022-02-03 | 7,635.00 | 7,657.00 | 7,515.50 | 7,637.00 | 7,636.77 | 4,635 |
| 2022-02-02 | 7,572.00 | 7,624.00 | 7,512.50 | 7,576.50 | 7,576.27 | 1,236 |
| 2022-02-01 | 7,700.00 | 7,894.00 | 7,550.00 | 7,567.50 | 7,567.27 | 1,181 |
| 2022-01-31 | 7,667.00 | 7,999.00 | 7,633.00 | 7,666.00 | 7,665.77 | 2,675 |
| 2022-01-28 | 8,000.00 | 8,184.00 | 7,530.00 | 7,667.00 | 7,666.77 | 1,649 |
| 2022-01-27 | 7,800.00 | 8,017.00 | 7,505.00 | 7,978.50 | 7,978.26 | 1,408 |
| 2022-01-26 | 7,596.00 | 7,809.50 | 7,595.00 | 7,702.00 | 7,701.77 | 1,838 |
| 2022-01-25 | 7,100.00 | 7,790.00 | 7,000.00 | 7,593.50 | 7,593.27 | 8,879 |
| 2022-01-24 | 7,363.50 | 7,400.00 | 7,203.00 | 7,222.00 | 7,221.78 | 3,019 |
| 2022-01-21 | 7,400.00 | 7,523.00 | 7,112.00 | 7,363.50 | 7,363.28 | 1,964 |
| 2022-01-20 | 7,160.00 | 7,394.50 | 6,980.50 | 7,379.50 | 7,379.28 | 1,209 |
| 2022-01-19 | 7,066.00 | 7,182.00 | 6,901.00 | 7,160.00 | 7,159.78 | 25,309 |
| 2022-01-18 | 7,071.00 | 7,133.00 | 7,000.00 | 7,067.00 | 7,066.79 | 2,420 |
| 2022-01-17 | 7,099.00 | 7,300.00 | 7,025.00 | 7,065.00 | 7,064.79 | 266 |
| 2022-01-14 | 7,080.00 | 7,089.00 | 6,930.00 | 7,011.00 | 7,010.79 | 924 |
| 2022-01-13 | 7,086.00 | 7,196.50 | 7,025.00 | 7,075.50 | 7,075.29 | 2,398 |
| 2022-01-12 | 7,200.00 | 7,368.00 | 7,080.00 | 7,096.50 | 7,096.29 | 1,773 |
| 2022-01-11 | 7,450.00 | 7,479.00 | 7,184.00 | 7,198.50 | 7,198.28 | 1,772 |
| 2022-01-10 | 7,335.00 | 7,490.00 | 7,271.50 | 7,416.50 | 7,416.28 | 3,350 |
| 2022-01-07 | 7,299.00 | 7,360.00 | 7,246.00 | 7,335.00 | 7,334.78 | 1,332 |
| 2022-01-06 | 7,165.00 | 7,299.00 | 7,090.50 | 7,288.50 | 7,288.28 | 1,856 |
| 2022-01-05 | 7,040.00 | 7,200.00 | 7,010.00 | 7,157.50 | 7,157.28 | 1,697 |
| 2022-01-04 | 7,113.00 | 7,113.00 | 7,004.00 | 7,050.00 | 7,049.79 | 1,348 |
| 2022-01-03 | 7,109.00 | 7,109.00 | 6,870.00 | 7,025.00 | 7,024.79 | 4,489 |
| 2021-12-30 | 6,959.00 | 7,018.00 | 6,887.00 | 6,983.50 | 6,983.29 | 620 |
| 2021-12-29 | 6,840.00 | 6,936.50 | 6,730.50 | 6,904.00 | 6,903.79 | 524 |
| 2021-12-28 | 6,663.00 | 6,805.00 | 6,635.50 | 6,790.00 | 6,789.79 | 1,909 |
| 2021-12-27 | 6,800.00 | 6,950.00 | 6,715.00 | 6,736.00 | 6,735.80 | 1,414 |
| 2021-12-23 | 7,076.50 | 7,092.00 | 6,869.00 | 6,880.00 | 6,879.79 | 23,269 |
| 2021-12-22 | 6,810.00 | 7,099.00 | 6,810.00 | 6,985.50 | 6,985.29 | 5,111 |
| 2021-12-21 | 7,000.00 | 7,000.00 | 6,920.00 | 6,976.50 | 6,976.29 | 2,392 |
| 2021-12-20 | 6,900.00 | 6,992.00 | 6,850.50 | 6,952.50 | 6,952.29 | 1,932 |
| 2021-12-17 | 6,968.00 | 6,976.50 | 6,843.50 | 6,912.00 | 6,911.79 | 2,604 |
| 2021-12-16 | 6,860.00 | 7,051.50 | 6,796.50 | 7,008.00 | 7,007.79 | 2,218 |
| 2021-12-15 | 6,950.00 | 7,013.50 | 6,728.00 | 6,869.50 | 6,869.29 | 3,707 |
| 2021-12-14 | 6,900.00 | 6,988.50 | 6,780.00 | 6,931.50 | 6,931.29 | 1,586 |
| 2021-12-13 | 6,700.50 | 6,990.00 | 6,700.50 | 6,905.50 | 6,905.29 | 3,111 |
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.