Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 57.670 | 58.220 | 57.330 | 57.720 | 55.202 | 5,808 |
| 2024-08-16 | 58.340 | 58.340 | 57.620 | 58.220 | 55.681 | 14,875 |
| 2024-08-15 | 57.210 | 58.450 | 57.210 | 58.370 | 55.824 | 65,589 |
| 2024-08-14 | 57.710 | 57.990 | 57.350 | 57.720 | 55.202 | 3,889 |
| 2024-08-13 | 58.500 | 58.640 | 57.200 | 57.750 | 55.231 | 6,204 |
| 2024-08-12 | 59.120 | 59.200 | 58.050 | 58.640 | 56.082 | 19,934 |
| 2024-08-09 | 59.500 | 59.500 | 58.570 | 59.130 | 56.551 | 3,906 |
| 2024-08-08 | 59.470 | 60.200 | 59.360 | 59.500 | 56.905 | 4,440 |
| 2024-08-07 | 59.790 | 60.040 | 59.150 | 59.500 | 56.905 | 4,430 |
| 2024-08-06 | 60.760 | 61.130 | 59.790 | 59.790 | 57.182 | 14,904 |
| 2024-08-05 | 62.450 | 63.780 | 61.340 | 62.000 | 59.296 | 18,516 |
| 2024-08-02 | 61.730 | 62.920 | 61.460 | 62.460 | 59.736 | 16,283 |
| 2024-08-01 | 59.830 | 61.330 | 59.360 | 61.160 | 58.492 | 40,572 |
| 2024-07-31 | 60.530 | 60.900 | 59.630 | 59.830 | 57.220 | 15,151 |
| 2024-07-30 | 59.700 | 60.550 | 59.530 | 60.530 | 57.890 | 6,182 |
| 2024-07-29 | 60.250 | 60.280 | 59.310 | 59.870 | 57.259 | 3,775 |
| 2024-07-26 | 60.170 | 60.970 | 59.820 | 60.630 | 57.985 | 26,717 |
| 2024-07-25 | 58.990 | 60.460 | 58.450 | 60.370 | 57.737 | 10,819 |
| 2024-07-24 | 56.940 | 59.100 | 56.940 | 59.100 | 56.522 | 8,415 |
| 2024-07-23 | 56.580 | 57.500 | 55.920 | 56.990 | 54.504 | 5,658 |
| 2024-07-22 | 57.380 | 57.780 | 56.740 | 57.280 | 54.782 | 4,411 |
| 2024-07-19 | 57.770 | 57.800 | 57.040 | 57.780 | 55.260 | 3,185 |
| 2024-07-18 | 57.130 | 58.270 | 57.130 | 58.050 | 55.518 | 9,058 |
| 2024-07-17 | 54.430 | 57.500 | 54.430 | 57.340 | 54.839 | 22,555 |
| 2024-07-16 | 54.450 | 54.700 | 53.900 | 54.420 | 52.046 | 3,293 |
| 2024-07-15 | 54.650 | 54.780 | 54.000 | 54.190 | 51.826 | 6,935 |
| 2024-07-12 | 54.240 | 54.700 | 54.080 | 54.460 | 52.085 | 1,562 |
| 2024-07-11 | 53.960 | 54.440 | 53.440 | 54.130 | 51.769 | 183,530 |
| 2024-07-10 | 52.830 | 53.840 | 52.610 | 53.840 | 51.492 | 9,574 |
| 2024-07-09 | 53.080 | 53.160 | 52.650 | 52.830 | 50.526 | 8,205 |
| 2024-07-08 | 53.330 | 53.750 | 52.950 | 52.950 | 50.640 | 8,606 |
| 2024-07-05 | 53.070 | 53.580 | 52.900 | 53.330 | 51.004 | 16,228 |
| 2024-07-04 | 53.800 | 53.800 | 53.070 | 53.070 | 50.755 | 2,744 |
| 2024-07-03 | 55.510 | 55.510 | 53.690 | 53.800 | 51.453 | 8,838 |
| 2024-07-02 | 55.010 | 55.560 | 54.900 | 55.210 | 52.802 | 7,426 |
| 2024-07-01 | 54.450 | 55.400 | 54.300 | 55.210 | 52.802 | 27,958 |
| 2024-06-28 | 54.140 | 54.640 | 53.910 | 54.450 | 52.075 | 186,867 |
| 2024-06-27 | 53.010 | 54.100 | 53.010 | 53.340 | 51.013 | 4,610 |
| 2024-06-26 | 54.000 | 54.150 | 53.500 | 54.100 | 51.740 | 8,831 |
| 2024-06-25 | 54.000 | 54.000 | 53.300 | 53.500 | 51.166 | 2,139 |
| 2024-06-24 | 54.070 | 54.070 | 53.180 | 53.780 | 51.434 | 3,477 |
| 2024-06-21 | 53.980 | 54.100 | 53.380 | 54.070 | 51.712 | 7,090 |
| 2024-06-20 | 52.780 | 53.880 | 52.300 | 53.880 | 51.530 | 4,877 |
| 2024-06-19 | 52.810 | 53.000 | 52.780 | 52.940 | 50.631 | 1,131 |
| 2024-06-18 | 52.860 | 52.940 | 52.300 | 52.810 | 50.507 | 5,369 |
| 2024-06-17 | 52.010 | 52.860 | 52.010 | 52.860 | 50.554 | 2,741 |
| 2024-06-14 | 52.200 | 52.200 | 51.650 | 51.880 | 49.617 | 5,235 |
| 2024-06-13 | 52.380 | 52.440 | 51.900 | 52.180 | 49.904 | 3,336 |
| 2024-06-12 | 52.550 | 52.800 | 51.890 | 52.440 | 50.153 | 1,901 |
| 2024-06-11 | 52.600 | 52.600 | 51.800 | 52.440 | 50.153 | 3,036 |
| 2024-06-10 | 52.370 | 52.750 | 52.070 | 52.560 | 50.267 | 2,896 |
| 2024-06-07 | 51.460 | 52.300 | 51.400 | 52.300 | 50.019 | 2,874 |
| 2024-06-06 | 50.880 | 51.550 | 50.800 | 51.460 | 49.215 | 4,648 |
| 2024-06-05 | 51.700 | 52.000 | 51.320 | 51.670 | 49.416 | 3,314 |
| 2024-06-04 | 51.750 | 52.000 | 51.490 | 51.960 | 49.694 | 15,197 |
| 2024-06-03 | 51.350 | 51.970 | 51.150 | 51.600 | 49.349 | 13,516 |
| 2024-05-31 | 50.350 | 51.530 | 50.340 | 51.400 | 49.158 | 8,471 |
| 2024-05-29 | 49.720 | 50.300 | 49.720 | 50.220 | 48.029 | 39,224 |
| 2024-05-28 | 50.500 | 50.540 | 49.650 | 49.720 | 47.551 | 48,683 |
| 2024-05-27 | 50.960 | 50.960 | 50.700 | 50.810 | 48.594 | 1,131 |
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.