Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0 |
| 2026-04-30 | 22,600.00 | 23,040.00 | 22,560.00 | 23,000.00 | 23,000.00 | 14,227 |
| 2026-04-29 | 22,720.00 | 22,860.00 | 22,460.00 | 22,540.00 | 22,540.00 | 8,207 |
| 2026-04-28 | 23,000.00 | 23,340.00 | 22,740.00 | 22,810.00 | 22,810.00 | 9,527 |
| 2026-04-27 | 22,610.00 | 22,880.00 | 22,550.00 | 22,800.00 | 22,800.00 | 14,260 |
| 2026-04-24 | 22,700.00 | 22,790.00 | 22,470.00 | 22,750.00 | 22,750.00 | 14,949 |
| 2026-04-23 | 22,300.00 | 22,830.00 | 22,290.00 | 22,760.00 | 22,760.00 | 10,070 |
| 2026-04-22 | 22,300.00 | 22,300.00 | 21,920.00 | 22,190.00 | 22,190.00 | 11,638 |
| 2026-04-21 | 22,590.00 | 22,590.00 | 22,010.00 | 22,120.00 | 22,120.00 | 11,315 |
| 2026-04-20 | 22,830.00 | 22,950.00 | 22,440.00 | 22,540.00 | 22,540.00 | 20,603 |
| 2026-04-17 | 22,700.00 | 22,910.00 | 22,380.00 | 22,830.00 | 22,830.00 | 15,825 |
| 2026-04-16 | 23,010.00 | 23,090.00 | 22,430.00 | 22,700.00 | 22,700.00 | 48,374 |
| 2026-04-15 | 23,600.00 | 23,640.00 | 23,050.00 | 23,100.00 | 23,100.00 | 6,833 |
| 2026-04-14 | 23,110.00 | 23,710.00 | 22,920.00 | 23,580.00 | 23,580.00 | 9,255 |
| 2026-04-13 | 23,500.00 | 23,500.00 | 23,000.00 | 23,290.00 | 23,290.00 | 5,811 |
| 2026-04-10 | 23,820.00 | 23,820.00 | 23,360.00 | 23,430.00 | 23,430.00 | 6,920 |
| 2026-04-09 | 23,840.00 | 24,030.00 | 23,610.00 | 23,760.00 | 23,760.00 | 11,692 |
| 2026-04-08 | 23,070.00 | 23,780.00 | 22,870.00 | 23,760.00 | 23,760.00 | 7,568 |
| 2026-04-07 | 23,830.00 | 23,830.00 | 23,410.00 | 23,640.00 | 23,640.00 | 9,265 |
| 2026-04-06 | 24,140.00 | 24,140.00 | 23,750.00 | 23,820.00 | 23,820.00 | 9,591 |
| 2026-04-01 | 23,950.00 | 24,320.00 | 23,950.00 | 24,200.00 | 24,200.00 | 9,035 |
| 2026-03-31 | 23,670.00 | 24,060.00 | 23,670.00 | 23,960.00 | 23,960.00 | 6,334 |
| 2026-03-30 | 23,830.00 | 24,060.00 | 23,610.00 | 23,970.00 | 23,970.00 | 6,675 |
| 2026-03-27 | 23,280.00 | 23,830.00 | 23,110.00 | 23,640.00 | 23,640.00 | 5,839 |
| 2026-03-26 | 23,220.00 | 23,330.00 | 23,010.00 | 23,110.00 | 23,110.00 | 13,125 |
| 2026-03-25 | 23,080.00 | 23,440.00 | 22,910.00 | 23,190.00 | 23,190.00 | 5,555 |
| 2026-03-23 | 23,000.00 | 23,270.00 | 22,820.00 | 22,990.00 | 22,990.00 | 1,826 |
| 2026-03-20 | 23,180.00 | 23,450.00 | 22,980.00 | 23,050.00 | 23,050.00 | 10,192 |
| 2026-03-19 | 23,300.00 | 23,530.00 | 23,200.00 | 23,230.00 | 23,230.00 | 17,614 |
| 2026-03-18 | 23,480.00 | 23,490.00 | 23,160.00 | 23,270.00 | 23,270.00 | 7,793 |
| 2026-03-17 | 23,900.00 | 23,900.00 | 23,200.00 | 23,300.00 | 23,300.00 | 5,928 |
| 2026-03-16 | 23,750.00 | 23,870.00 | 23,590.00 | 23,830.00 | 23,830.00 | 6,968 |
| 2026-03-13 | 23,760.00 | 23,910.00 | 23,570.00 | 23,750.00 | 23,750.00 | 8,304 |
| 2026-03-12 | 23,400.00 | 23,800.00 | 23,370.00 | 23,570.00 | 23,570.00 | 16,103 |
| 2026-03-11 | 23,500.00 | 23,780.00 | 23,470.00 | 23,590.00 | 23,590.00 | 11,304 |
| 2026-03-10 | 23,850.00 | 23,940.00 | 23,490.00 | 23,820.00 | 23,820.00 | 5,014 |
| 2026-03-09 | 23,500.00 | 23,990.00 | 23,500.00 | 23,770.00 | 23,770.00 | 7,602 |
| 2026-03-06 | 23,500.00 | 23,770.00 | 23,210.00 | 23,580.00 | 23,580.00 | 6,341 |
| 2026-03-05 | 24,010.00 | 24,010.00 | 23,130.00 | 23,370.00 | 23,370.00 | 4,462 |
| 2026-03-04 | 24,260.00 | 24,520.00 | 23,830.00 | 23,980.00 | 23,980.00 | 4,646 |
| 2026-03-03 | 24,300.00 | 24,500.00 | 23,960.00 | 24,480.00 | 24,480.00 | 8,509 |
| 2026-03-02 | 24,490.00 | 24,750.00 | 24,040.00 | 24,270.00 | 24,270.00 | 16,518 |
| 2026-02-27 | 24,030.00 | 24,440.00 | 23,850.00 | 24,230.00 | 24,230.00 | 12,186 |
| 2026-02-26 | 23,970.00 | 24,460.00 | 23,450.00 | 24,000.00 | 24,000.00 | 10,913 |
| 2026-02-25 | 23,910.00 | 24,060.00 | 23,560.00 | 23,970.00 | 23,970.00 | 9,281 |
| 2026-02-24 | 23,380.00 | 23,920.00 | 23,330.00 | 23,730.00 | 23,730.00 | 3,109 |
| 2026-02-23 | 23,460.00 | 23,700.00 | 23,240.00 | 23,620.00 | 23,619.91 | 7,106 |
| 2026-02-20 | 23,800.00 | 23,970.00 | 23,260.00 | 23,510.00 | 23,509.91 | 8,153 |
| 2026-02-19 | 23,900.00 | 23,920.00 | 23,500.00 | 23,830.00 | 23,829.91 | 13,698 |
| 2026-02-18 | 24,100.00 | 24,100.00 | 23,630.00 | 23,640.00 | 23,639.91 | 9,924 |
| 2026-02-13 | 24,100.00 | 24,100.00 | 23,740.00 | 23,920.00 | 23,920.00 | 9,927 |
| 2026-02-12 | 23,750.00 | 24,020.00 | 23,410.00 | 23,950.00 | 23,950.00 | 13,645 |
| 2026-02-11 | 23,560.00 | 23,800.00 | 23,240.00 | 23,750.00 | 23,750.00 | 7,117 |
| 2026-02-10 | 23,600.00 | 23,860.00 | 23,220.00 | 23,640.00 | 23,640.00 | 6,339 |
| 2026-02-09 | 23,800.00 | 24,010.00 | 23,340.00 | 23,550.00 | 23,550.00 | 9,447 |
| 2026-02-06 | 23,990.00 | 24,170.00 | 23,700.00 | 23,890.00 | 23,890.00 | 6,731 |
| 2026-02-05 | 23,000.00 | 24,090.00 | 23,000.00 | 23,860.00 | 23,860.00 | 11,071 |
| 2026-02-04 | 23,300.00 | 23,560.00 | 23,150.00 | 23,430.00 | 23,430.00 | 6,463 |
| 2026-02-03 | 23,010.00 | 23,450.00 | 22,750.00 | 23,390.00 | 23,390.00 | 36,165 |
| 2026-02-02 | 22,810.00 | 23,150.00 | 22,730.00 | 22,930.00 | 22,930.00 | 9,994 |
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.