Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 11,975.00 | 11,975.00 | 11,675.00 | 11,875.00 | 11,875.00 | 4,556 |
| 2025-05-16 | 11,625.00 | 11,900.00 | 11,625.00 | 11,850.00 | 11,850.00 | 7,573 |
| 2025-05-15 | 11,450.00 | 11,625.00 | 11,425.00 | 11,625.00 | 11,625.00 | 11,623 |
| 2025-05-14 | 11,450.00 | 11,450.00 | 11,225.00 | 11,300.00 | 11,300.00 | 7,160 |
| 2025-05-13 | 11,625.00 | 11,625.00 | 11,350.00 | 11,450.00 | 11,450.00 | 11,833 |
| 2025-05-12 | 11,800.00 | 11,975.00 | 11,675.00 | 11,825.00 | 11,825.00 | 9,878 |
| 2025-05-09 | 12,000.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | 3,399 |
| 2025-05-08 | 12,175.00 | 12,175.00 | 11,850.00 | 11,975.00 | 11,975.00 | 8,125 |
| 2025-05-07 | 12,425.00 | 12,475.00 | 12,125.00 | 12,200.00 | 12,200.00 | 4,769 |
| 2025-05-06 | 12,500.00 | 12,675.00 | 12,425.00 | 12,450.00 | 12,450.00 | 3,240 |
| 2025-05-05 | 12,400.00 | 12,575.00 | 12,275.00 | 12,525.00 | 12,525.00 | 7,400 |
| 2025-04-30 | 12,450.00 | 12,475.00 | 12,250.00 | 12,475.00 | 12,475.00 | 5,834 |
| 2025-04-29 | 12,350.00 | 12,525.00 | 12,325.00 | 12,375.00 | 12,375.00 | 3,263 |
| 2025-04-28 | 12,425.00 | 12,425.00 | 12,100.00 | 12,350.00 | 12,350.00 | 3,011 |
| 2025-04-25 | 12,400.00 | 12,400.00 | 12,175.00 | 12,350.00 | 12,350.00 | 2,459 |
| 2025-04-24 | 12,475.00 | 12,575.00 | 12,275.00 | 12,400.00 | 12,400.00 | 45,389 |
| 2025-04-23 | 12,125.00 | 12,400.00 | 11,925.00 | 12,250.00 | 12,250.00 | 9,259 |
| 2025-04-22 | 11,825.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 156,127 |
| 2025-04-21 | 12,150.00 | 12,150.00 | 11,425.00 | 11,825.00 | 11,825.00 | 31,902 |
| 2025-04-16 | 12,650.00 | 12,650.00 | 12,000.00 | 12,075.00 | 12,075.00 | 11,505 |
| 2025-04-15 | 12,825.00 | 12,850.00 | 12,550.00 | 12,675.00 | 12,675.00 | 17,494 |
| 2025-04-14 | 13,375.00 | 13,375.00 | 12,225.00 | 12,950.00 | 12,950.00 | 14,788 |
| 2025-04-11 | 13,550.00 | 13,725.00 | 13,075.00 | 13,500.00 | 13,500.00 | 14,868 |
| 2025-04-10 | 13,200.00 | 13,625.00 | 13,125.00 | 13,525.00 | 13,525.00 | 11,169 |
| 2025-04-09 | 13,525.00 | 14,500.00 | 13,300.00 | 13,850.00 | 13,850.00 | 10,551 |
| 2025-04-08 | 13,950.00 | 14,000.00 | 13,550.00 | 13,650.00 | 13,650.00 | 9,262 |
| 2025-04-07 | 13,350.00 | 13,750.00 | 13,075.00 | 13,700.00 | 13,700.00 | 33,517 |
| 2025-04-04 | 14,075.00 | 14,150.00 | 13,600.00 | 13,650.00 | 13,650.00 | 35,636 |
| 2025-04-03 | 13,750.00 | 14,125.00 | 13,750.00 | 14,050.00 | 14,050.00 | 11,413 |
| 2025-04-01 | 13,925.00 | 13,975.00 | 13,375.00 | 13,400.00 | 13,400.00 | 19,893 |
| 2025-03-31 | 14,350.00 | 14,750.00 | 14,350.00 | 14,575.00 | 14,575.00 | 30,114 |
| 2025-03-28 | 14,050.00 | 14,350.00 | 14,050.00 | 14,300.00 | 14,300.00 | 49,873 |
| 2025-03-27 | 14,025.00 | 14,175.00 | 13,975.00 | 14,075.00 | 14,075.00 | 2,777 |
| 2025-03-26 | 13,950.00 | 14,125.00 | 13,950.00 | 13,975.00 | 13,975.00 | 194,000 |
| 2025-03-25 | 14,075.00 | 14,175.00 | 13,850.00 | 13,925.00 | 13,925.00 | 9,801 |
| 2025-03-21 | 14,175.00 | 14,175.00 | 13,950.00 | 14,025.00 | 14,025.00 | 8,544 |
| 2025-03-20 | 13,950.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | 10,435 |
| 2025-03-19 | 14,050.00 | 14,325.00 | 13,925.00 | 13,975.00 | 13,975.00 | 108,518 |
| 2025-03-18 | 13,700.00 | 14,250.00 | 13,700.00 | 14,175.00 | 14,175.00 | 213,702 |
| 2025-03-17 | 13,550.00 | 13,675.00 | 13,450.00 | 13,625.00 | 13,625.00 | 200,785 |
| 2025-03-14 | 13,400.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 35,732 |
| 2025-03-13 | 13,525.00 | 13,525.00 | 13,350.00 | 13,400.00 | 13,400.00 | 55,355 |
| 2025-03-12 | 13,400.00 | 13,400.00 | 13,275.00 | 13,350.00 | 13,350.00 | 63,780 |
| 2025-03-11 | 13,675.00 | 13,675.00 | 13,425.00 | 13,575.00 | 13,575.00 | 50,257 |
| 2025-03-10 | 13,750.00 | 13,900.00 | 13,650.00 | 13,725.00 | 13,725.00 | 198,025 |
| 2025-03-07 | 13,450.00 | 13,750.00 | 13,450.00 | 13,600.00 | 13,600.00 | 108,921 |
| 2025-03-06 | 13,550.00 | 13,700.00 | 13,450.00 | 13,575.00 | 13,575.00 | 7,563 |
| 2025-03-05 | 13,350.00 | 13,700.00 | 13,325.00 | 13,575.00 | 13,575.00 | 9,016 |
| 2025-02-28 | 13,275.00 | 13,550.00 | 13,225.00 | 13,350.00 | 13,350.00 | 8,412 |
| 2025-02-27 | 13,200.00 | 13,275.00 | 13,075.00 | 13,225.00 | 13,225.00 | 10,702 |
| 2025-02-26 | 13,400.00 | 13,425.00 | 13,150.00 | 13,200.00 | 13,200.00 | 19,402 |
| 2025-02-25 | 13,125.00 | 13,475.00 | 13,125.00 | 13,400.00 | 13,400.00 | 207,734 |
| 2025-02-24 | 13,250.00 | 13,350.00 | 13,075.00 | 13,250.00 | 13,250.00 | 35,103 |
| 2025-02-21 | 13,000.00 | 13,275.00 | 12,800.00 | 13,275.00 | 13,275.00 | 14,252 |
| 2025-02-20 | 12,975.00 | 12,975.00 | 12,700.00 | 12,950.00 | 12,950.00 | 7,318 |
| 2025-02-19 | 12,400.00 | 12,850.00 | 12,400.00 | 12,775.00 | 12,775.00 | 10,583 |
| 2025-02-18 | 12,900.00 | 12,900.00 | 12,400.00 | 12,525.00 | 12,525.00 | 23,998 |
| 2025-02-17 | 12,675.00 | 13,000.00 | 12,200.00 | 12,900.00 | 12,899.92 | 2,918 |
| 2025-02-14 | 12,525.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,499.92 | 70,773 |
| 2025-02-13 | 12,325.00 | 12,600.00 | 12,275.00 | 12,550.00 | 12,549.92 | 235,076 |
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.