Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 18,800.00 | 18,920.00 | 18,260.00 | 18,310.00 | 18,310.00 | 8,364 |
| 2025-11-06 | 18,700.00 | 18,800.00 | 18,480.00 | 18,650.00 | 18,650.00 | 3,971 |
| 2025-11-05 | 19,200.00 | 19,200.00 | 18,580.00 | 18,630.00 | 18,630.00 | 9,526 |
| 2025-11-04 | 18,800.00 | 19,110.00 | 18,700.00 | 18,880.00 | 18,880.00 | 22,959 |
| 2025-11-03 | 19,200.00 | 19,460.00 | 18,490.00 | 18,910.00 | 18,910.00 | 7,329 |
| 2025-10-31 | 18,750.00 | 19,020.00 | 18,510.00 | 18,940.00 | 18,940.00 | 8,119 |
| 2025-10-30 | 18,450.00 | 18,860.00 | 18,450.00 | 18,780.00 | 18,780.00 | 23,854 |
| 2025-10-29 | 18,460.00 | 18,500.00 | 18,150.00 | 18,420.00 | 18,420.00 | 13,901 |
| 2025-10-28 | 18,690.00 | 18,800.00 | 18,410.00 | 18,500.00 | 18,500.00 | 25,642 |
| 2025-10-27 | 19,400.00 | 19,400.00 | 17,010.00 | 18,460.00 | 18,460.00 | 48,242 |
| 2025-10-24 | 20,550.00 | 20,550.00 | 19,480.00 | 19,870.00 | 19,870.00 | 23,735 |
| 2025-10-23 | 20,720.00 | 20,720.00 | 19,790.00 | 19,870.00 | 19,870.00 | 106,201 |
| 2025-10-22 | 20,680.00 | 20,890.00 | 20,460.00 | 20,660.00 | 20,660.00 | 17,788 |
| 2025-10-21 | 20,240.00 | 20,680.00 | 19,910.00 | 20,630.00 | 20,630.00 | 12,996 |
| 2025-10-20 | 19,870.00 | 20,330.00 | 19,760.00 | 20,240.00 | 20,240.00 | 8,769 |
← NewerPage 5 of 5 · 255 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.