Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 15,450.00 | 15,450.00 | 15,150.00 | 15,275.00 | 15,275.00 | 7,596 |
| 2025-08-13 | 15,300.00 | 15,400.00 | 15,225.00 | 15,400.00 | 15,400.00 | 8,836 |
| 2025-08-12 | 15,350.00 | 15,425.00 | 15,150.00 | 15,225.00 | 15,225.00 | 9,751 |
| 2025-08-11 | 15,450.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,350.00 | 7,897 |
| 2025-08-08 | 15,200.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 4,502 |
| 2025-08-07 | 15,350.00 | 15,350.00 | 15,100.00 | 15,200.00 | 15,200.00 | 15,394 |
| 2025-08-06 | 15,325.00 | 15,350.00 | 15,075.00 | 15,250.00 | 15,250.00 | 7,897 |
| 2025-08-05 | 15,500.00 | 15,500.00 | 15,175.00 | 15,300.00 | 15,300.00 | 18,518 |
| 2025-08-04 | 15,325.00 | 15,500.00 | 14,450.00 | 15,450.00 | 15,450.00 | 18,122 |
| 2025-08-01 | 15,100.00 | 15,300.00 | 14,725.00 | 15,275.00 | 15,275.00 | 8,594 |
| 2025-07-31 | 14,800.00 | 15,250.00 | 14,650.00 | 14,900.00 | 14,900.00 | 14,811 |
| 2025-07-30 | 14,550.00 | 14,800.00 | 14,400.00 | 14,675.00 | 14,675.00 | 13,349 |
| 2025-07-29 | 14,350.00 | 14,675.00 | 14,350.00 | 14,450.00 | 14,450.00 | 7,649 |
| 2025-07-28 | 14,450.00 | 14,500.00 | 14,225.00 | 14,375.00 | 14,375.00 | 11,890 |
| 2025-07-25 | 14,400.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | 19,767 |
| 2025-07-24 | 14,275.00 | 14,450.00 | 14,225.00 | 14,400.00 | 14,400.00 | 5,265 |
| 2025-07-23 | 14,100.00 | 14,300.00 | 14,050.00 | 14,275.00 | 14,275.00 | 25,822 |
| 2025-07-22 | 14,100.00 | 14,350.00 | 13,975.00 | 14,150.00 | 14,150.00 | 22,604 |
| 2025-07-21 | 14,150.00 | 14,300.00 | 14,025.00 | 14,075.00 | 14,075.00 | 8,056 |
| 2025-07-18 | 14,200.00 | 14,250.00 | 14,050.00 | 14,150.00 | 14,150.00 | 10,670 |
| 2025-07-17 | 13,850.00 | 14,050.00 | 13,725.00 | 13,950.00 | 13,950.00 | 7,662 |
| 2025-07-16 | 13,650.00 | 14,050.00 | 13,575.00 | 13,975.00 | 13,975.00 | 34,206 |
| 2025-07-15 | 13,550.00 | 13,625.00 | 13,200.00 | 13,275.00 | 13,275.00 | 16,513 |
| 2025-07-14 | 13,350.00 | 13,600.00 | 13,175.00 | 13,550.00 | 13,550.00 | 10,515 |
| 2025-07-11 | 13,350.00 | 13,375.00 | 13,150.00 | 13,300.00 | 13,300.00 | 8,445 |
| 2025-07-10 | 13,275.00 | 13,475.00 | 13,275.00 | 13,350.00 | 13,350.00 | 6,953 |
| 2025-07-08 | 13,325.00 | 13,325.00 | 13,025.00 | 13,125.00 | 13,125.00 | 7,131 |
| 2025-07-07 | 13,000.00 | 13,275.00 | 12,975.00 | 13,225.00 | 13,225.00 | 8,853 |
| 2025-07-04 | 13,275.00 | 13,300.00 | 12,775.00 | 12,975.00 | 12,975.00 | 2,965 |
| 2025-07-03 | 12,950.00 | 12,950.00 | 12,725.00 | 12,925.00 | 12,925.00 | 6,958 |
| 2025-07-02 | 12,850.00 | 13,025.00 | 12,800.00 | 12,875.00 | 12,875.00 | 7,105 |
| 2025-07-01 | 12,475.00 | 12,900.00 | 12,375.00 | 12,850.00 | 12,850.00 | 14,491 |
| 2025-06-30 | 12,200.00 | 12,400.00 | 12,125.00 | 12,375.00 | 12,375.00 | 29,276 |
| 2025-06-27 | 12,275.00 | 12,275.00 | 12,150.00 | 12,225.00 | 12,225.00 | 7,915 |
| 2025-06-26 | 12,200.00 | 12,325.00 | 12,150.00 | 12,225.00 | 12,225.00 | 63,097 |
| 2025-06-25 | 12,100.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 11,645 |
| 2025-06-24 | 11,975.00 | 12,150.00 | 11,975.00 | 12,100.00 | 12,100.00 | 3,693 |
| 2025-06-23 | 11,875.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 5,209 |
| 2025-06-19 | 11,775.00 | 12,150.00 | 11,575.00 | 11,900.00 | 11,900.00 | 1,097 |
| 2025-06-18 | 11,950.00 | 11,950.00 | 11,625.00 | 11,775.00 | 11,775.00 | 4,017 |
| 2025-06-17 | 12,350.00 | 12,350.00 | 11,950.00 | 11,975.00 | 11,975.00 | 4,958 |
| 2025-06-13 | 12,500.00 | 12,600.00 | 12,400.00 | 12,425.00 | 12,425.00 | 11,305 |
| 2025-06-12 | 12,350.00 | 12,475.00 | 12,350.00 | 12,425.00 | 12,425.00 | 7,376 |
| 2025-06-11 | 12,400.00 | 12,500.00 | 12,275.00 | 12,350.00 | 12,350.00 | 3,983 |
| 2025-06-10 | 12,450.00 | 12,550.00 | 12,325.00 | 12,450.00 | 12,450.00 | 4,534 |
| 2025-06-09 | 12,275.00 | 12,475.00 | 12,275.00 | 12,400.00 | 12,400.00 | 8,661 |
| 2025-06-06 | 12,375.00 | 12,475.00 | 12,300.00 | 12,400.00 | 12,400.00 | 4,393 |
| 2025-06-05 | 12,300.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | 2,971 |
| 2025-06-04 | 12,300.00 | 12,350.00 | 12,175.00 | 12,225.00 | 12,225.00 | 5,158 |
| 2025-06-03 | 12,350.00 | 12,375.00 | 12,200.00 | 12,300.00 | 12,300.00 | 6,426 |
| 2025-06-02 | 12,325.00 | 12,375.00 | 12,125.00 | 12,325.00 | 12,325.00 | 5,472 |
| 2025-05-30 | 12,250.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | 8,511 |
| 2025-05-29 | 12,200.00 | 12,250.00 | 12,025.00 | 12,225.00 | 12,225.00 | 5,353 |
| 2025-05-28 | 12,000.00 | 12,075.00 | 11,875.00 | 11,925.00 | 11,925.00 | 5,744 |
| 2025-05-27 | 11,750.00 | 12,075.00 | 11,750.00 | 12,000.00 | 12,000.00 | 5,549 |
| 2025-05-26 | 12,200.00 | 12,350.00 | 11,600.00 | 11,725.00 | 11,724.91 | 2,008 |
| 2025-05-23 | 11,725.00 | 11,875.00 | 11,725.00 | 11,875.00 | 11,874.91 | 3,098 |
| 2025-05-22 | 11,850.00 | 11,875.00 | 11,700.00 | 11,850.00 | 11,849.91 | 15,160 |
| 2025-05-21 | 11,975.00 | 12,025.00 | 11,850.00 | 11,850.00 | 11,849.91 | 14,403 |
| 2025-05-20 | 11,825.00 | 12,000.00 | 11,825.00 | 11,950.00 | 11,950.00 | 8,402 |
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.