Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 12,125.00 | 12,425.00 | 12,125.00 | 12,325.00 | 12,324.92 | 13,092 |
| 2025-02-11 | 12,400.00 | 12,450.00 | 12,175.00 | 12,350.00 | 12,350.00 | 12,097 |
| 2025-02-10 | 12,325.00 | 12,350.00 | 12,150.00 | 12,225.00 | 12,225.00 | 13,976 |
| 2025-02-07 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | 15,315 |
| 2025-02-06 | 12,225.00 | 12,500.00 | 12,225.00 | 12,250.00 | 12,250.00 | 124,695 |
| 2025-02-05 | 12,500.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 4,948 |
| 2025-02-04 | 12,575.00 | 12,575.00 | 11,975.00 | 12,275.00 | 12,275.00 | 15,507 |
| 2025-02-03 | 12,000.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 16,096 |
| 2025-01-31 | 12,050.00 | 12,125.00 | 11,925.00 | 11,950.00 | 11,950.00 | 8,616 |
| 2025-01-30 | 11,900.00 | 12,125.00 | 11,825.00 | 12,100.00 | 12,100.00 | 8,989 |
| 2025-01-29 | 11,800.00 | 11,925.00 | 11,700.00 | 11,875.00 | 11,875.00 | 10,760 |
| 2025-01-28 | 12,000.00 | 12,025.00 | 11,750.00 | 11,800.00 | 11,800.00 | 19,406 |
| 2025-01-27 | 11,475.00 | 12,000.00 | 11,450.00 | 11,925.00 | 11,925.00 | 17,049 |
| 2025-01-24 | 11,750.00 | 11,750.00 | 11,100.00 | 11,450.00 | 11,450.00 | 33,496 |
| 2025-01-23 | 11,350.00 | 11,725.00 | 11,200.00 | 11,625.00 | 11,625.00 | 16,281 |
| 2025-01-22 | 11,500.00 | 11,525.00 | 11,275.00 | 11,450.00 | 11,450.00 | 42,731 |
| 2025-01-21 | 11,775.00 | 11,900.00 | 11,625.00 | 11,725.00 | 11,725.00 | 61,924 |
| 2025-01-20 | 11,900.00 | 11,900.00 | 11,300.00 | 11,775.00 | 11,775.00 | 2,642 |
| 2025-01-17 | 11,900.00 | 11,900.00 | 11,550.00 | 11,625.00 | 11,625.00 | 12,867 |
| 2025-01-16 | 11,550.00 | 11,750.00 | 11,400.00 | 11,700.00 | 11,700.00 | 32,245 |
| 2025-01-15 | 11,300.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 106,752 |
| 2025-01-14 | 11,500.00 | 11,550.00 | 11,325.00 | 11,425.00 | 11,425.00 | 325,870 |
| 2025-01-13 | 11,300.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 29,710 |
| 2025-01-10 | 11,550.00 | 11,550.00 | 11,200.00 | 11,300.00 | 11,300.00 | 22,051 |
| 2025-01-09 | 11,325.00 | 11,550.00 | 11,175.00 | 11,300.00 | 11,300.00 | 3,218 |
| 2025-01-08 | 11,775.00 | 11,775.00 | 11,200.00 | 11,250.00 | 11,250.00 | 291,167 |
| 2025-01-07 | 11,400.00 | 11,675.00 | 11,275.00 | 11,575.00 | 11,575.00 | 46,948 |
| 2025-01-06 | 11,375.00 | 11,425.00 | 11,175.00 | 11,400.00 | 11,400.00 | 10,610 |
| 2025-01-03 | 11,350.00 | 11,525.00 | 11,225.00 | 11,375.00 | 11,375.00 | 9,800 |
| 2025-01-02 | 11,350.00 | 11,725.00 | 11,250.00 | 11,325.00 | 11,325.00 | 19,004 |
| 2024-12-30 | 11,675.00 | 11,675.00 | 11,275.00 | 11,325.00 | 11,325.00 | 7,014 |
| 2024-12-27 | 11,650.00 | 11,700.00 | 11,350.00 | 11,425.00 | 11,425.00 | 17,403 |
| 2024-12-26 | 11,450.00 | 11,625.00 | 11,375.00 | 11,525.00 | 11,525.00 | 29,118 |
| 2024-12-24 | 11,550.00 | 11,550.00 | 11,325.00 | 11,425.00 | 11,425.00 | 6,662 |
| 2024-12-23 | 11,175.00 | 11,400.00 | 11,175.00 | 11,325.00 | 11,325.00 | 14,704 |
| 2024-12-20 | 11,100.00 | 11,350.00 | 10,850.00 | 11,150.00 | 11,150.00 | 8,422 |
| 2024-12-19 | 11,625.00 | 11,625.00 | 11,000.00 | 11,075.00 | 11,075.00 | 59,034 |
| 2024-12-18 | 11,475.00 | 11,600.00 | 11,150.00 | 11,175.00 | 11,175.00 | 44,092 |
| 2024-12-17 | 10,700.00 | 11,225.00 | 10,700.00 | 11,200.00 | 11,200.00 | 266,484 |
| 2024-12-16 | 10,675.00 | 10,850.00 | 10,625.00 | 10,775.00 | 10,775.00 | 21,216 |
| 2024-12-13 | 10,550.00 | 10,675.00 | 10,425.00 | 10,650.00 | 10,650.00 | 11,995 |
| 2024-12-12 | 10,425.00 | 10,575.00 | 10,425.00 | 10,450.00 | 10,450.00 | 15,454 |
| 2024-12-11 | 10,750.00 | 10,750.00 | 10,475.00 | 10,500.00 | 10,500.00 | 5,869 |
| 2024-12-10 | 10,700.00 | 10,750.00 | 10,525.00 | 10,750.00 | 10,750.00 | 10,455 |
| 2024-12-09 | 10,500.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | 10,262 |
| 2024-12-06 | 11,000.00 | 11,000.00 | 10,550.00 | 10,650.00 | 10,650.00 | 7,299 |
| 2024-12-05 | 11,525.00 | 11,525.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,578 |
| 2024-12-04 | 11,300.00 | 11,300.00 | 10,975.00 | 11,100.00 | 11,100.00 | 13,778 |
| 2024-12-03 | 11,475.00 | 11,475.00 | 11,175.00 | 11,275.00 | 11,275.00 | 3,988 |
| 2024-12-02 | 11,450.00 | 11,600.00 | 11,150.00 | 11,375.00 | 11,375.00 | 6,279 |
| 2024-11-29 | 11,250.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,500.00 | 5,054 |
| 2024-11-28 | 11,500.00 | 11,800.00 | 10,725.00 | 11,500.00 | 11,500.00 | 2,046 |
| 2024-11-27 | 11,325.00 | 11,550.00 | 11,325.00 | 11,500.00 | 11,500.00 | 14,566 |
| 2024-11-26 | 11,500.00 | 12,000.00 | 11,275.00 | 11,400.00 | 11,400.00 | 5,826 |
| 2024-11-25 | 11,500.00 | 11,850.00 | 11,425.00 | 11,500.00 | 11,499.92 | 8,633 |
| 2024-11-22 | 12,125.00 | 12,125.00 | 11,400.00 | 11,475.00 | 11,474.92 | 13,698 |
| 2024-11-21 | 11,550.00 | 11,550.00 | 11,225.00 | 11,475.00 | 11,474.92 | 4,076 |
| 2024-11-20 | 11,700.00 | 11,700.00 | 11,150.00 | 11,300.00 | 11,299.92 | 6,361 |
| 2024-11-19 | 11,700.00 | 12,375.00 | 11,250.00 | 11,275.00 | 11,275.00 | 23,784 |
| 2024-11-15 | 11,675.00 | 11,750.00 | 11,525.00 | 11,700.00 | 11,700.00 | 7,194 |
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.