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 |
| 2025-10-17 | 19,270.00 | 19,980.00 | 19,080.00 | 19,860.00 | 19,860.00 | 9,610 |
| 2025-10-16 | 18,600.00 | 19,230.00 | 18,420.00 | 19,020.00 | 19,020.00 | 22,727 |
| 2025-10-15 | 18,770.00 | 19,020.00 | 18,220.00 | 18,580.00 | 18,580.00 | 17,264 |
| 2025-10-14 | 18,200.00 | 18,770.00 | 17,600.00 | 18,720.00 | 18,720.00 | 49,253 |
| 2025-10-13 | 18,140.00 | 18,310.00 | 18,010.00 | 18,270.00 | 18,270.00 | 33,925 |
| 2025-10-10 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 0 |
| 2025-10-09 | 19,800.00 | 19,840.00 | 18,620.00 | 18,650.00 | 18,650.00 | 7,473 |
| 2025-10-08 | 19,800.00 | 19,800.00 | 19,380.00 | 19,610.00 | 19,610.00 | 23,527 |
| 2025-10-07 | 18,900.00 | 19,650.00 | 18,600.00 | 19,570.00 | 19,570.00 | 26,211 |
| 2025-10-06 | 19,400.00 | 19,400.00 | 18,950.00 | 19,040.00 | 19,040.00 | 9,613 |
| 2025-10-03 | 19,630.00 | 19,630.00 | 19,090.00 | 19,200.00 | 19,200.00 | 16,278 |
| 2025-10-02 | 19,570.00 | 19,680.00 | 19,090.00 | 19,230.00 | 19,230.00 | 18,760 |
| 2025-10-01 | 19,600.00 | 19,600.00 | 19,090.00 | 19,460.00 | 19,460.00 | 19,132 |
| 2025-09-30 | 18,140.00 | 19,130.00 | 18,000.00 | 19,030.00 | 19,030.00 | 30,624 |
| 2025-09-29 | 17,800.00 | 18,140.00 | 17,560.00 | 18,090.00 | 18,090.00 | 26,047 |
| 2025-09-26 | 16,620.00 | 17,670.00 | 16,560.00 | 17,630.00 | 17,630.00 | 65,756 |
| 2025-09-25 | 16,440.00 | 16,640.00 | 16,270.00 | 16,600.00 | 16,600.00 | 10,322 |
| 2025-09-24 | 16,210.00 | 16,520.00 | 16,060.00 | 16,440.00 | 16,440.00 | 7,337 |
| 2025-09-23 | 16,340.00 | 16,750.00 | 16,010.00 | 16,670.00 | 16,670.00 | 16,393 |
| 2025-09-22 | 17,990.00 | 18,020.00 | 16,650.00 | 16,740.00 | 16,740.00 | 12,456 |
| 2025-09-19 | 18,200.00 | 18,510.00 | 17,940.00 | 18,360.00 | 18,360.00 | 27,777 |
| 2025-09-18 | 17,670.00 | 18,150.00 | 17,500.00 | 18,080.00 | 18,080.00 | 8,633 |
| 2025-09-17 | 17,460.00 | 17,700.00 | 17,280.00 | 17,680.00 | 17,680.00 | 53,718 |
| 2025-09-16 | 17,600.00 | 17,600.00 | 17,290.00 | 17,350.00 | 17,350.00 | 8,021 |
| 2025-09-15 | 17,600.00 | 17,700.00 | 17,370.00 | 17,660.00 | 17,660.00 | 24,914 |
| 2025-09-12 | 17,250.00 | 17,580.00 | 17,080.00 | 17,530.00 | 17,530.00 | 9,505 |
| 2025-09-11 | 16,850.00 | 17,250.00 | 16,740.00 | 17,220.00 | 17,220.00 | 9,353 |
| 2025-09-10 | 16,930.00 | 16,930.00 | 16,560.00 | 16,810.00 | 16,810.00 | 9,168 |
| 2025-09-09 | 17,090.00 | 17,250.00 | 16,880.00 | 17,000.00 | 17,000.00 | 27,896 |
| 2025-09-08 | 16,550.00 | 17,430.00 | 16,550.00 | 17,140.00 | 17,140.00 | 14,427 |
| 2025-09-05 | 16,275.00 | 16,600.00 | 16,275.00 | 16,450.00 | 16,450.00 | 39,695 |
| 2025-09-04 | 16,100.00 | 16,450.00 | 16,100.00 | 16,425.00 | 16,425.00 | 319,735 |
| 2025-09-03 | 16,275.00 | 16,300.00 | 16,050.00 | 16,225.00 | 16,225.00 | 34,456 |
| 2025-09-02 | 16,475.00 | 16,475.00 | 16,150.00 | 16,275.00 | 16,275.00 | 40,455 |
| 2025-09-01 | 16,400.00 | 16,875.00 | 15,950.00 | 16,450.00 | 16,450.00 | 4,489 |
| 2025-08-29 | 15,725.00 | 16,050.00 | 15,475.00 | 16,025.00 | 16,025.00 | 18,474 |
| 2025-08-28 | 16,000.00 | 16,000.00 | 15,650.00 | 15,725.00 | 15,725.00 | 19,852 |
| 2025-08-27 | 16,050.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | 6,128 |
| 2025-08-26 | 16,175.00 | 16,175.00 | 15,850.00 | 15,925.00 | 15,925.00 | 13,879 |
| 2025-08-25 | 16,075.00 | 16,250.00 | 15,975.00 | 16,250.00 | 16,249.91 | 8,806 |
| 2025-08-22 | 15,875.00 | 16,075.00 | 15,700.00 | 15,950.00 | 15,949.92 | 13,162 |
| 2025-08-21 | 15,675.00 | 15,850.00 | 15,575.00 | 15,750.00 | 15,749.92 | 20,559 |
| 2025-08-20 | 15,375.00 | 15,750.00 | 15,375.00 | 15,625.00 | 15,624.92 | 15,562 |
| 2025-08-19 | 15,375.00 | 15,475.00 | 15,350.00 | 15,400.00 | 15,400.00 | 5,982 |
| 2025-08-18 | 15,275.00 | 15,500.00 | 15,250.00 | 15,275.00 | 15,275.00 | 6,969 |
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.