Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 6,970.00 | 7,047.50 | 6,889.00 | 6,915.50 | 6,915.29 | 878 |
| 2021-12-09 | 7,000.00 | 7,172.00 | 6,900.50 | 6,969.50 | 6,969.29 | 2,284 |
| 2021-12-07 | 7,140.00 | 7,245.00 | 7,023.00 | 7,089.50 | 7,089.29 | 2,493 |
| 2021-12-06 | 7,175.00 | 7,175.00 | 7,110.00 | 7,147.50 | 7,147.28 | 2,024 |
| 2021-12-03 | 6,885.00 | 7,000.00 | 6,879.00 | 6,972.50 | 6,972.29 | 1,483 |
| 2021-12-02 | 6,985.00 | 7,014.00 | 6,850.00 | 6,876.00 | 6,875.79 | 786 |
| 2021-12-01 | 6,800.00 | 6,983.00 | 6,654.00 | 6,952.50 | 6,952.29 | 1,132 |
| 2021-11-30 | 6,827.50 | 6,827.50 | 6,678.00 | 6,752.00 | 6,751.80 | 719 |
| 2021-11-29 | 7,025.00 | 7,025.00 | 6,664.00 | 6,758.50 | 6,758.30 | 2,643 |
| 2021-11-26 | 6,950.00 | 7,001.00 | 6,765.00 | 6,820.00 | 6,819.79 | 845 |
| 2021-11-25 | 6,800.00 | 7,100.00 | 6,800.00 | 6,960.50 | 6,960.29 | 310 |
| 2021-11-24 | 6,950.00 | 7,066.00 | 6,895.00 | 6,950.50 | 6,950.29 | 1,168 |
| 2021-11-23 | 7,050.00 | 7,050.00 | 6,837.50 | 6,957.00 | 6,956.79 | 2,228 |
| 2021-11-19 | 6,960.00 | 7,057.50 | 6,520.00 | 7,029.50 | 7,029.29 | 3,240 |
| 2021-11-18 | 6,900.00 | 7,050.00 | 6,880.50 | 6,960.00 | 6,959.58 | 1,075 |
| 2021-11-17 | 6,900.00 | 6,993.50 | 6,822.00 | 6,960.00 | 6,959.58 | 574 |
| 2021-11-16 | 6,863.00 | 6,925.00 | 6,737.00 | 6,920.50 | 6,920.08 | 1,403 |
| 2021-11-15 | 7,300.00 | 7,300.00 | 6,833.00 | 6,862.00 | 6,861.58 | 2,687 |
| 2021-11-12 | 7,114.50 | 7,260.00 | 7,076.50 | 7,183.00 | 7,182.56 | 6,655 |
| 2021-11-11 | 7,035.00 | 7,274.50 | 6,919.00 | 7,011.00 | 7,010.57 | 2,858 |
| 2021-11-10 | 7,001.00 | 7,040.00 | 6,862.00 | 7,014.50 | 7,014.07 | 10,451 |
| 2021-11-09 | 7,010.00 | 7,074.00 | 6,880.00 | 6,918.50 | 6,918.08 | 5,554 |
| 2021-11-08 | 7,100.00 | 7,135.00 | 6,958.00 | 7,034.50 | 7,034.07 | 5,253 |
| 2021-11-05 | 7,035.00 | 7,125.00 | 7,000.00 | 7,084.50 | 7,084.07 | 5,799 |
| 2021-11-04 | 7,076.00 | 7,157.50 | 7,000.00 | 7,094.50 | 7,094.07 | 4,801 |
| 2021-11-03 | 7,235.00 | 7,235.00 | 7,030.00 | 7,100.00 | 7,099.57 | 2,959 |
| 2021-11-02 | 6,998.50 | 7,224.00 | 6,998.50 | 7,200.00 | 7,199.56 | 2,394 |
| 2021-11-01 | 6,874.00 | 7,010.00 | 6,793.50 | 6,999.50 | 6,999.07 | 3,760 |
| 2021-10-29 | 6,691.00 | 6,870.00 | 6,594.50 | 6,809.00 | 6,808.59 | 2,508 |
| 2021-10-28 | 6,689.00 | 6,726.00 | 6,621.00 | 6,691.00 | 6,690.59 | 3,815 |
| 2021-10-27 | 6,669.00 | 6,669.00 | 6,560.50 | 6,633.00 | 6,632.60 | 6,003 |
| 2021-10-26 | 6,589.00 | 6,685.50 | 6,550.00 | 6,669.00 | 6,668.59 | 11,217 |
| 2021-10-25 | 6,577.00 | 6,577.00 | 6,500.00 | 6,553.50 | 6,553.10 | 2,969 |
| 2021-10-22 | 6,460.00 | 6,600.00 | 6,450.00 | 6,577.50 | 6,577.10 | 6,458 |
| 2021-10-21 | 6,450.00 | 6,484.00 | 6,400.00 | 6,467.50 | 6,467.11 | 1,516 |
| 2021-10-20 | 6,525.00 | 6,525.00 | 6,403.00 | 6,420.00 | 6,419.61 | 1,298 |
| 2021-10-19 | 6,336.00 | 6,474.50 | 6,336.00 | 6,431.50 | 6,431.11 | 3,373 |
| 2021-10-18 | 6,270.00 | 6,277.50 | 6,210.00 | 6,254.50 | 6,254.12 | 4,002 |
| 2021-10-15 | 6,240.00 | 6,293.50 | 6,240.00 | 6,285.00 | 6,284.62 | 4,891 |
| 2021-10-14 | 6,249.00 | 6,249.00 | 6,150.00 | 6,213.50 | 6,213.12 | 3,441 |
← NewerPage 21 of 21 · 1,240 trading days
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.