Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 22,980.00 | 23,070.00 | 22,540.00 | 22,810.00 | 22,810.00 | 8,261 |
| 2026-01-29 | 23,100.00 | 23,140.00 | 22,790.00 | 22,870.00 | 22,870.00 | 15,461 |
| 2026-01-28 | 22,600.00 | 23,000.00 | 22,600.00 | 22,780.00 | 22,780.00 | 8,874 |
| 2026-01-27 | 22,300.00 | 22,750.00 | 22,300.00 | 22,590.00 | 22,590.00 | 9,053 |
| 2026-01-26 | 22,230.00 | 22,490.00 | 21,900.00 | 22,320.00 | 22,320.00 | 10,137 |
| 2026-01-23 | 22,100.00 | 22,230.00 | 21,830.00 | 22,170.00 | 22,170.00 | 22,727 |
| 2026-01-22 | 21,750.00 | 22,280.00 | 21,750.00 | 22,010.00 | 22,010.00 | 24,614 |
| 2026-01-21 | 21,360.00 | 22,050.00 | 21,230.00 | 21,940.00 | 21,940.00 | 25,717 |
| 2026-01-20 | 22,150.00 | 22,270.00 | 21,690.00 | 22,110.00 | 22,110.00 | 24,219 |
| 2026-01-19 | 22,200.00 | 22,900.00 | 21,700.00 | 21,980.00 | 21,980.00 | 2,434 |
| 2026-01-16 | 22,140.00 | 22,250.00 | 21,940.00 | 22,160.00 | 22,160.00 | 5,714 |
| 2026-01-15 | 22,100.00 | 22,330.00 | 21,840.00 | 22,110.00 | 22,110.00 | 10,653 |
| 2026-01-14 | 21,910.00 | 22,210.00 | 21,620.00 | 22,180.00 | 22,180.00 | 10,688 |
| 2026-01-13 | 21,200.00 | 21,910.00 | 20,840.00 | 21,800.00 | 21,800.00 | 13,784 |
| 2026-01-12 | 20,960.00 | 21,400.00 | 20,770.00 | 21,390.00 | 21,390.00 | 5,649 |
| 2026-01-09 | 20,700.00 | 21,130.00 | 20,700.00 | 20,950.00 | 20,950.00 | 6,685 |
| 2026-01-08 | 21,500.00 | 21,500.00 | 20,910.00 | 20,970.00 | 20,970.00 | 7,550 |
| 2026-01-07 | 21,050.00 | 21,340.00 | 20,880.00 | 21,170.00 | 21,170.00 | 11,887 |
| 2026-01-06 | 20,880.00 | 21,200.00 | 20,810.00 | 21,070.00 | 21,070.00 | 19,413 |
| 2026-01-05 | 21,340.00 | 21,650.00 | 20,550.00 | 20,840.00 | 20,840.00 | 14,466 |
| 2026-01-02 | 21,800.00 | 21,910.00 | 20,870.00 | 21,250.00 | 21,250.00 | 6,423 |
| 2026-01-01 | 21,030.00 | 21,030.00 | 21,030.00 | 21,030.00 | 21,030.00 | 0 |
| 2025-12-31 | 21,030.00 | 21,030.00 | 21,030.00 | 21,030.00 | 21,030.00 | 0 |
| 2025-12-30 | 21,300.00 | 21,430.00 | 20,990.00 | 21,030.00 | 21,030.00 | 7,596 |
| 2025-12-29 | 21,940.00 | 21,940.00 | 20,860.00 | 21,250.00 | 21,250.00 | 5,067 |
| 2025-12-26 | 21,640.00 | 21,990.00 | 20,800.00 | 21,100.00 | 21,100.00 | 6,786 |
| 2025-12-25 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 21,070.00 | 0 |
| 2025-12-24 | 21,070.00 | 21,200.00 | 20,820.00 | 21,070.00 | 21,070.00 | 5,719 |
| 2025-12-23 | 21,400.00 | 21,530.00 | 20,900.00 | 20,920.00 | 20,920.00 | 6,976 |
| 2025-12-22 | 21,690.00 | 22,020.00 | 21,110.00 | 21,400.00 | 21,400.00 | 5,202 |
| 2025-12-19 | 21,760.00 | 21,760.00 | 21,330.00 | 21,530.00 | 21,530.00 | 12,235 |
| 2025-12-18 | 21,870.00 | 21,960.00 | 21,270.00 | 21,550.00 | 21,550.00 | 14,148 |
| 2025-12-17 | 21,500.00 | 21,930.00 | 21,440.00 | 21,840.00 | 21,840.00 | 7,528 |
| 2025-12-16 | 22,600.00 | 22,600.00 | 21,430.00 | 21,630.00 | 21,630.00 | 11,993 |
| 2025-12-15 | 21,390.00 | 21,950.00 | 21,160.00 | 21,850.00 | 21,850.00 | 21,817 |
| 2025-12-12 | 21,100.00 | 21,390.00 | 20,900.00 | 21,320.00 | 21,320.00 | 7,056 |
| 2025-12-11 | 20,640.00 | 21,220.00 | 20,630.00 | 21,000.00 | 21,000.00 | 7,246 |
| 2025-12-10 | 20,800.00 | 20,800.00 | 20,000.00 | 20,590.00 | 20,590.00 | 6,029 |
| 2025-12-09 | 20,210.00 | 20,890.00 | 20,080.00 | 20,230.00 | 20,230.00 | 8,004 |
| 2025-12-08 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | 20,360.00 | 0 |
| 2025-12-05 | 21,100.00 | 21,100.00 | 20,130.00 | 20,360.00 | 20,360.00 | 5,665 |
| 2025-12-04 | 20,800.00 | 20,800.00 | 20,260.00 | 20,350.00 | 20,350.00 | 5,137 |
| 2025-12-03 | 21,100.00 | 21,100.00 | 20,650.00 | 20,740.00 | 20,740.00 | 370 |
| 2025-12-02 | 21,100.00 | 21,100.00 | 20,310.00 | 20,780.00 | 20,780.00 | 21,008 |
| 2025-12-01 | 21,000.00 | 21,060.00 | 20,670.00 | 20,890.00 | 20,890.00 | 3,060 |
| 2025-11-28 | 20,600.00 | 21,490.00 | 19,900.00 | 20,970.00 | 20,970.00 | 8,418 |
| 2025-11-27 | 21,150.00 | 21,690.00 | 20,580.00 | 21,120.00 | 21,120.00 | 2,008 |
| 2025-11-26 | 21,000.00 | 21,700.00 | 20,840.00 | 21,200.00 | 21,200.00 | 17,689 |
| 2025-11-25 | 20,560.00 | 21,090.00 | 20,440.00 | 21,060.00 | 21,060.00 | 12,966 |
| 2025-11-24 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,599.91 | 0 |
| 2025-11-21 | 20,300.00 | 20,810.00 | 20,150.00 | 20,600.00 | 20,599.91 | 12,639 |
| 2025-11-20 | 19,810.00 | 20,250.00 | 19,670.00 | 20,180.00 | 20,179.91 | 10,881 |
| 2025-11-19 | 19,560.00 | 20,060.00 | 19,260.00 | 19,820.00 | 19,820.00 | 29,271 |
| 2025-11-18 | 19,800.00 | 19,870.00 | 19,540.00 | 19,560.00 | 19,560.00 | 10,394 |
| 2025-11-17 | 19,800.00 | 19,840.00 | 19,330.00 | 19,730.00 | 19,730.00 | 22,172 |
| 2025-11-14 | 19,500.00 | 19,590.00 | 19,140.00 | 19,570.00 | 19,570.00 | 17,817 |
| 2025-11-13 | 19,200.00 | 19,420.00 | 18,990.00 | 19,340.00 | 19,340.00 | 5,646 |
| 2025-11-12 | 19,100.00 | 19,250.00 | 18,810.00 | 19,120.00 | 19,120.00 | 28,384 |
| 2025-11-11 | 18,540.00 | 19,030.00 | 18,490.00 | 19,010.00 | 19,010.00 | 7,904 |
| 2025-11-10 | 18,300.00 | 18,570.00 | 18,060.00 | 18,540.00 | 18,540.00 | 9,036 |
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.