Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 87.110 | 87.200 | 85.910 | 86.490 | 86.490 | 2,134 |
| 2026-10-15 | 85.750 | 88.500 | 85.650 | 86.390 | 86.390 | 11,984 |
| 2026-10-14 | 84.100 | 85.100 | 83.830 | 84.740 | 84.740 | 8,235 |
| 2026-10-13 | 86.550 | 86.750 | 81.820 | 83.190 | 83.190 | 14,252 |
| 2026-10-09 | 86.690 | 86.950 | 85.000 | 86.510 | 86.510 | 8,542 |
| 2026-10-08 | 87.630 | 87.630 | 84.180 | 87.400 | 87.400 | 9,918 |
| 2026-10-07 | 85.000 | 86.790 | 85.000 | 86.760 | 86.760 | 17,007 |
| 2026-10-06 | 85.120 | 85.120 | 83.320 | 84.770 | 84.770 | 10,412 |
| 2026-10-05 | 88.700 | 88.700 | 84.000 | 84.300 | 84.300 | 25,802 |
| 2026-10-02 | 90.900 | 90.900 | 88.730 | 89.160 | 89.160 | 7,335 |
| 2026-10-01 | 92.110 | 92.110 | 90.070 | 90.300 | 90.300 | 4,566 |
| 2026-09-30 | 91.670 | 92.590 | 91.190 | 91.190 | 91.190 | 15,381 |
| 2026-09-29 | 92.580 | 94.380 | 92.230 | 93.070 | 93.070 | 4,405 |
| 2026-09-28 | 92.670 | 95.000 | 92.670 | 94.400 | 94.400 | 5,045 |
| 2026-09-25 | 93.900 | 94.190 | 93.250 | 94.190 | 94.190 | 5,054 |
| 2026-09-24 | 92.500 | 94.750 | 92.500 | 94.750 | 94.750 | 5,852 |
| 2026-09-23 | 92.640 | 93.490 | 91.720 | 92.070 | 92.070 | 4,402 |
| 2026-09-22 | 92.290 | 92.480 | 90.520 | 91.200 | 91.200 | 6,230 |
| 2026-09-21 | 91.500 | 93.080 | 91.370 | 91.370 | 91.370 | 4,930 |
| 2026-09-18 | 93.030 | 93.300 | 91.500 | 91.500 | 91.500 | 4,571 |
| 2026-09-17 | 92.610 | 92.790 | 91.690 | 92.100 | 92.100 | 8,800 |
| 2026-09-16 | 92.080 | 92.200 | 91.460 | 91.690 | 91.690 | 2,675 |
| 2026-09-15 | 91.640 | 91.640 | 89.450 | 91.160 | 91.160 | 9,313 |
| 2026-09-14 | 91.470 | 93.500 | 91.000 | 91.000 | 91.000 | 9,151 |
| 2026-09-11 | 91.760 | 91.760 | 90.300 | 90.560 | 90.560 | 2,176 |
| 2026-09-10 | 91.400 | 93.090 | 90.200 | 90.850 | 90.850 | 5,883 |
| 2026-09-09 | 91.460 | 91.690 | 90.590 | 91.400 | 91.400 | 3,131 |
| 2026-09-08 | 93.750 | 93.750 | 90.700 | 90.850 | 90.850 | 8,671 |
| 2026-09-04 | 95.340 | 95.340 | 93.940 | 93.950 | 93.950 | 20,631 |
| 2026-09-03 | 94.340 | 94.830 | 93.000 | 94.390 | 94.390 | 3,871 |
| 2026-09-02 | 93.280 | 96.190 | 93.110 | 93.390 | 93.390 | 7,875 |
| 2026-09-01 | 93.320 | 93.990 | 91.760 | 92.800 | 92.800 | 62,298 |
| 2026-08-31 | 92.360 | 92.570 | 91.640 | 92.390 | 92.390 | 3,011 |
| 2026-08-28 | 91.370 | 92.890 | 91.370 | 92.360 | 92.360 | 5,902 |
| 2026-08-27 | 92.590 | 92.590 | 90.710 | 91.340 | 91.340 | 4,414 |
| 2026-08-26 | 96.000 | 96.000 | 92.590 | 92.800 | 92.800 | 2,448 |
| 2026-08-25 | 95.000 | 95.000 | 93.170 | 93.720 | 93.720 | 1,909 |
| 2026-08-24 | 95.300 | 95.300 | 92.840 | 94.390 | 93.937 | 15,208 |
| 2026-08-21 | 93.600 | 93.910 | 92.410 | 93.710 | 93.410 | 4,812 |
| 2026-08-20 | 94.990 | 94.990 | 92.700 | 93.600 | 93.300 | 14,967 |
| 2026-08-19 | 94.860 | 95.080 | 93.160 | 93.910 | 93.609 | 6,114 |
| 2026-08-18 | 92.000 | 94.400 | 91.990 | 93.870 | 93.569 | 13,877 |
| 2026-08-17 | 89.010 | 91.350 | 89.010 | 90.000 | 89.712 | 5,436 |
| 2026-08-14 | 91.000 | 91.230 | 89.010 | 89.010 | 88.725 | 7,283 |
| 2026-08-13 | 90.500 | 90.730 | 89.820 | 90.730 | 90.439 | 4,105 |
| 2026-08-12 | 88.970 | 90.190 | 88.030 | 89.600 | 89.313 | 4,494 |
| 2026-08-11 | 88.210 | 89.990 | 88.210 | 88.970 | 88.685 | 5,449 |
| 2026-08-10 | 88.610 | 88.930 | 87.660 | 88.200 | 87.918 | 11,057 |
| 2026-08-07 | 88.040 | 88.040 | 86.550 | 87.730 | 87.449 | 7,936 |
| 2026-08-06 | 88.690 | 88.950 | 86.500 | 87.160 | 86.881 | 7,471 |
| 2026-08-05 | 87.860 | 88.500 | 86.940 | 87.890 | 87.609 | 6,565 |
| 2026-08-04 | 86.100 | 87.120 | 85.150 | 86.720 | 86.442 | 9,709 |
| 2026-08-03 | 87.200 | 87.420 | 84.710 | 86.710 | 86.432 | 8,554 |
| 2026-07-31 | 87.030 | 87.380 | 86.800 | 87.110 | 86.831 | 7,263 |
| 2026-07-30 | 88.510 | 88.510 | 86.030 | 87.270 | 86.991 | 8,952 |
| 2026-07-29 | 91.750 | 91.810 | 90.030 | 90.030 | 89.742 | 4,487 |
| 2026-07-28 | 92.000 | 93.620 | 90.840 | 90.840 | 90.549 | 9,196 |
| 2026-07-27 | 87.390 | 91.400 | 87.390 | 91.020 | 90.728 | 4,222 |
| 2026-07-24 | 88.360 | 89.180 | 88.080 | 89.180 | 88.894 | 7,047 |
| 2026-07-23 | 86.710 | 88.180 | 86.390 | 87.480 | 87.200 | 20,373 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.3002 USD |
| 2026-05-25 | 0.3048 USD |
| 2026-02-23 | 0.5917 USD |
| 2025-11-24 | 0.3136 USD |
| 2025-08-25 | 0.3112 USD |
| 2025-05-26 | 0.3180 USD |
| 2025-02-14 | 0.3175 USD |
| 2024-11-22 | 0.3297 USD |
| 2024-08-23 | 0.3056 USD |
| 2024-05-17 | 0.2892 USD |
| 2024-02-15 | 0.2597 USD |
| 2023-11-17 | 0.2595 USD |
| 2023-08-24 | 0.2613 USD |
| 2023-05-19 | 0.2583 USD |
| 2023-02-16 | 0.2586 USD |
| 2022-11-18 | 0.2601 USD |
| 2022-08-19 | 0.2584 USD |
| 2022-05-20 | 0.2419 USD |
| 2022-02-17 | 0.2342 USD |
| 2021-11-22 | 0.3900 USD |
| 2021-11-19 | 0.2582 USD |
| 2021-08-23 | 0.3695 USD |
| 2021-08-20 | 0.2447 USD |
| 2021-05-24 | 0.3560 USD |
| 2021-05-21 | 0.2357 USD |
| 2021-02-19 | 0.2469 USD |
| 2020-11-20 | 3.4044 USD |
| 2020-08-24 | 5.3253 USD |
| 2020-08-21 | 3.5279 USD |
| 2020-05-21 | 3.2381 USD |
| 2020-02-20 | 2.9283 USD |
| 2019-11-25 | 3.9122 USD |
| 2019-11-22 | 2.5917 USD |
| 2019-08-26 | 3.8570 USD |
| 2019-05-24 | 3.6585 USD |
| 2019-02-22 | 3.4304 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.