Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11,800.00 | 11,975.00 | 11,575.00 | 11,725.00 | 11,725.00 | 14,231 |
| 2024-11-13 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 15,514 |
| 2024-11-12 | 12,275.00 | 12,275.00 | 11,750.00 | 11,800.00 | 11,800.00 | 8,306 |
| 2024-11-11 | 11,875.00 | 12,200.00 | 11,875.00 | 12,000.00 | 12,000.00 | 7,820 |
| 2024-11-08 | 11,975.00 | 12,450.00 | 11,950.00 | 12,025.00 | 12,025.00 | 7,306 |
| 2024-11-07 | 12,600.00 | 12,600.00 | 12,125.00 | 12,225.00 | 12,225.00 | 4,510 |
| 2024-11-06 | 12,575.00 | 12,575.00 | 12,200.00 | 12,325.00 | 12,325.00 | 2,404 |
| 2024-11-05 | 12,425.00 | 12,675.00 | 12,250.00 | 12,450.00 | 12,450.00 | 8,011 |
| 2024-11-04 | 12,600.00 | 13,125.00 | 12,375.00 | 12,475.00 | 12,475.00 | 5,918 |
| 2024-11-01 | 12,275.00 | 12,600.00 | 12,275.00 | 12,550.00 | 12,550.00 | 8,322 |
| 2024-10-31 | 12,425.00 | 12,450.00 | 12,275.00 | 12,300.00 | 12,300.00 | 3,265 |
| 2024-10-30 | 12,200.00 | 12,450.00 | 12,200.00 | 12,425.00 | 12,425.00 | 5,534 |
| 2024-10-29 | 12,525.00 | 12,575.00 | 12,300.00 | 12,350.00 | 12,350.00 | 6,897 |
| 2024-10-28 | 12,300.00 | 12,625.00 | 12,300.00 | 12,450.00 | 12,450.00 | 9,789 |
| 2024-10-25 | 13,050.00 | 13,050.00 | 12,450.00 | 12,450.00 | 12,450.00 | 5,561 |
| 2024-10-24 | 13,125.00 | 13,125.00 | 12,825.00 | 12,875.00 | 12,875.00 | 5,730 |
| 2024-10-23 | 13,000.00 | 13,125.00 | 12,925.00 | 13,125.00 | 13,125.00 | 5,598 |
| 2024-10-22 | 12,950.00 | 13,100.00 | 12,925.00 | 13,000.00 | 13,000.00 | 6,286 |
| 2024-10-21 | 13,050.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 6,668 |
| 2024-10-18 | 13,500.00 | 13,500.00 | 13,025.00 | 13,150.00 | 13,150.00 | 38,863 |
| 2024-10-17 | 13,000.00 | 13,175.00 | 13,000.00 | 13,100.00 | 13,100.00 | 9,091 |
| 2024-10-16 | 12,950.00 | 13,100.00 | 12,875.00 | 13,050.00 | 13,050.00 | 12,744 |
| 2024-10-15 | 13,000.00 | 13,125.00 | 12,800.00 | 12,875.00 | 12,875.00 | 16,706 |
| 2024-10-14 | 12,650.00 | 12,775.00 | 12,575.00 | 12,775.00 | 12,775.00 | 3,883 |
| 2024-10-10 | 12,825.00 | 12,900.00 | 12,600.00 | 12,625.00 | 12,625.00 | 8,877 |
| 2024-10-09 | 12,525.00 | 13,000.00 | 12,525.00 | 12,800.00 | 12,800.00 | 4,755 |
| 2024-10-08 | 12,975.00 | 13,025.00 | 12,850.00 | 12,875.00 | 12,875.00 | 6,583 |
| 2024-10-07 | 12,800.00 | 13,200.00 | 12,800.00 | 12,950.00 | 12,950.00 | 191,445 |
| 2024-10-04 | 13,125.00 | 13,150.00 | 12,950.00 | 13,100.00 | 13,100.00 | 9,002 |
| 2024-10-03 | 13,900.00 | 13,900.00 | 13,125.00 | 13,200.00 | 13,200.00 | 3,787 |
| 2024-10-02 | 13,400.00 | 13,450.00 | 13,250.00 | 13,300.00 | 13,300.00 | 11,705 |
| 2024-10-01 | 13,500.00 | 13,550.00 | 13,325.00 | 13,400.00 | 13,400.00 | 33,985 |
| 2024-09-30 | 13,225.00 | 13,375.00 | 13,100.00 | 13,350.00 | 13,350.00 | 4,356 |
| 2024-09-27 | 13,200.00 | 13,450.00 | 13,175.00 | 13,275.00 | 13,275.00 | 5,629 |
| 2024-09-26 | 13,400.00 | 13,400.00 | 12,925.00 | 13,200.00 | 13,200.00 | 3,966 |
| 2024-09-25 | 13,250.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 3,555 |
| 2024-09-24 | 13,250.00 | 13,400.00 | 13,225.00 | 13,250.00 | 13,250.00 | 4,376 |
| 2024-09-23 | 13,500.00 | 13,500.00 | 13,250.00 | 13,350.00 | 13,350.00 | 4,893 |
| 2024-09-20 | 13,525.00 | 13,525.00 | 13,225.00 | 13,400.00 | 13,400.00 | 3,352 |
| 2024-09-19 | 13,800.00 | 13,800.00 | 13,350.00 | 13,375.00 | 13,375.00 | 6,289 |
| 2024-09-18 | 13,875.00 | 13,900.00 | 13,625.00 | 13,650.00 | 13,650.00 | 13,949 |
| 2024-09-17 | 14,300.00 | 14,300.00 | 13,750.00 | 13,850.00 | 13,850.00 | 7,523 |
| 2024-09-16 | 14,375.00 | 14,375.00 | 13,700.00 | 13,825.00 | 13,825.00 | 6,931 |
| 2024-09-13 | 13,750.00 | 13,875.00 | 13,700.00 | 13,825.00 | 13,825.00 | 7,146 |
| 2024-09-12 | 13,725.00 | 13,800.00 | 13,550.00 | 13,750.00 | 13,750.00 | 6,918 |
| 2024-09-11 | 14,000.00 | 14,000.00 | 13,650.00 | 13,725.00 | 13,725.00 | 7,873 |
| 2024-09-10 | 13,750.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 6,860 |
| 2024-09-09 | 13,825.00 | 14,025.00 | 13,650.00 | 13,825.00 | 13,825.00 | 4,633 |
| 2024-09-06 | 14,000.00 | 14,125.00 | 13,725.00 | 13,775.00 | 13,775.00 | 4,586 |
| 2024-09-05 | 14,425.00 | 14,425.00 | 13,950.00 | 13,950.00 | 13,950.00 | 34,172 |
| 2024-09-04 | 14,500.00 | 14,775.00 | 14,350.00 | 14,425.00 | 14,425.00 | 7,453 |
| 2024-09-03 | 14,400.00 | 14,650.00 | 14,400.00 | 14,550.00 | 14,550.00 | 9,107 |
| 2024-09-02 | 14,350.00 | 14,450.00 | 14,050.00 | 14,300.00 | 14,300.00 | 2,699 |
| 2024-08-30 | 14,175.00 | 14,350.00 | 13,925.00 | 14,300.00 | 14,300.00 | 4,354 |
| 2024-08-29 | 13,950.00 | 14,200.00 | 13,950.00 | 14,100.00 | 14,100.00 | 3,788 |
| 2024-08-28 | 14,200.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | 7,671 |
| 2024-08-27 | 14,125.00 | 14,150.00 | 13,975.00 | 14,125.00 | 14,125.00 | 20,420 |
| 2024-08-26 | 14,100.00 | 14,275.00 | 14,050.00 | 14,125.00 | 14,124.92 | 4,130 |
| 2024-08-23 | 14,000.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,099.92 | 3,675 |
| 2024-08-22 | 13,875.00 | 13,975.00 | 13,825.00 | 13,900.00 | 13,899.92 | 5,168 |
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.