Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 51.930 | 51.930 | 50.650 | 50.870 | 48.651 | 4,476 |
| 2024-05-23 | 52.680 | 52.680 | 51.300 | 51.470 | 49.225 | 5,522 |
| 2024-05-22 | 51.500 | 52.800 | 51.500 | 52.700 | 50.401 | 4,358 |
| 2024-05-21 | 51.790 | 51.790 | 51.260 | 51.440 | 49.196 | 1,653 |
| 2024-05-20 | 52.510 | 52.640 | 51.550 | 51.890 | 49.627 | 7,549 |
| 2024-05-17 | 52.600 | 52.890 | 52.400 | 52.450 | 50.162 | 4,874 |
| 2024-05-16 | 52.270 | 52.710 | 52.000 | 52.640 | 50.067 | 5,827 |
| 2024-05-15 | 51.920 | 52.270 | 51.750 | 52.270 | 49.715 | 5,290 |
| 2024-05-14 | 51.520 | 52.050 | 51.510 | 51.800 | 49.268 | 3,694 |
| 2024-05-13 | 51.610 | 51.900 | 51.170 | 51.720 | 49.192 | 8,418 |
| 2024-05-10 | 51.310 | 51.630 | 51.100 | 51.630 | 49.107 | 1,902 |
| 2024-05-09 | 50.590 | 51.700 | 50.580 | 51.190 | 48.688 | 4,670 |
| 2024-05-08 | 50.260 | 50.830 | 50.260 | 50.470 | 48.003 | 7,874 |
| 2024-05-07 | 50.250 | 50.500 | 50.120 | 50.180 | 47.728 | 8,366 |
| 2024-05-06 | 50.500 | 50.750 | 49.980 | 50.250 | 47.794 | 8,206 |
| 2024-05-03 | 51.010 | 51.010 | 50.150 | 50.350 | 47.889 | 6,711 |
| 2024-05-02 | 51.650 | 51.970 | 50.770 | 51.020 | 48.527 | 10,924 |
| 2024-04-30 | 50.300 | 50.440 | 50.050 | 50.050 | 47.604 | 3,201 |
| 2024-04-29 | 49.700 | 50.200 | 49.650 | 49.920 | 47.480 | 7,326 |
| 2024-04-26 | 50.570 | 50.570 | 49.820 | 49.910 | 47.471 | 10,081 |
| 2024-04-25 | 51.150 | 51.450 | 50.410 | 50.580 | 48.108 | 4,905 |
| 2024-04-24 | 51.130 | 51.140 | 50.550 | 51.120 | 48.622 | 7,744 |
| 2024-04-23 | 51.270 | 51.700 | 50.850 | 51.140 | 48.641 | 10,787 |
| 2024-04-22 | 51.110 | 51.760 | 51.110 | 51.250 | 48.745 | 15,190 |
| 2024-04-19 | 50.850 | 51.190 | 50.650 | 51.110 | 48.612 | 9,361 |
| 2024-04-18 | 50.690 | 51.000 | 50.050 | 50.740 | 48.260 | 11,916 |
| 2024-04-17 | 50.810 | 50.810 | 50.100 | 50.510 | 48.041 | 7,241 |
| 2024-04-16 | 51.150 | 51.300 | 50.320 | 50.810 | 48.327 | 21,676 |
| 2024-04-15 | 50.500 | 51.570 | 50.500 | 51.150 | 48.650 | 32,111 |
| 2024-04-12 | 50.640 | 50.970 | 50.220 | 50.370 | 47.908 | 12,412 |
| 2024-04-11 | 50.650 | 51.000 | 50.350 | 50.420 | 47.956 | 3,985 |
| 2024-04-10 | 50.790 | 51.400 | 50.650 | 50.930 | 48.441 | 2,745 |
| 2024-04-09 | 50.530 | 50.900 | 50.400 | 50.790 | 48.308 | 3,953 |
| 2024-04-08 | 51.550 | 51.550 | 50.910 | 50.960 | 48.469 | 9,235 |
| 2024-04-05 | 51.540 | 51.740 | 51.100 | 51.560 | 49.040 | 2,006 |
| 2024-04-04 | 52.060 | 52.100 | 51.400 | 51.540 | 49.021 | 87,363 |
| 2024-04-03 | 53.200 | 53.450 | 51.850 | 51.850 | 49.316 | 18,634 |
| 2024-04-02 | 53.300 | 53.300 | 52.590 | 53.120 | 50.524 | 2,461 |
| 2024-04-01 | 52.920 | 53.300 | 52.750 | 53.300 | 50.695 | 30,664 |
| 2024-03-28 | 52.550 | 53.050 | 52.550 | 53.010 | 50.419 | 4,924 |
| 2024-03-27 | 51.600 | 52.550 | 51.600 | 52.550 | 49.982 | 32,615 |
| 2024-03-26 | 51.520 | 51.940 | 51.450 | 51.600 | 49.078 | 5,104 |
| 2024-03-25 | 51.800 | 51.800 | 51.510 | 51.620 | 49.097 | 5,824 |
| 2024-03-22 | 51.890 | 52.070 | 51.680 | 51.800 | 49.268 | 4,989 |
| 2024-03-21 | 51.620 | 52.120 | 51.550 | 51.660 | 49.135 | 6,836 |
| 2024-03-20 | 52.300 | 52.300 | 51.520 | 51.620 | 49.097 | 23,794 |
| 2024-03-19 | 52.450 | 52.870 | 52.150 | 52.300 | 49.744 | 80,934 |
| 2024-03-18 | 52.670 | 52.850 | 52.220 | 52.250 | 49.696 | 57,095 |
| 2024-03-15 | 53.300 | 53.300 | 52.220 | 52.650 | 50.077 | 89,019 |
| 2024-03-14 | 53.620 | 53.650 | 52.810 | 53.300 | 50.695 | 52,365 |
| 2024-03-13 | 54.370 | 54.370 | 53.300 | 53.620 | 50.999 | 5,666 |
| 2024-03-12 | 53.340 | 54.010 | 53.330 | 54.010 | 51.370 | 3,234 |
| 2024-03-11 | 53.040 | 53.480 | 52.510 | 53.340 | 50.733 | 12,077 |
| 2024-03-08 | 52.150 | 53.210 | 52.150 | 53.040 | 50.448 | 2,617 |
| 2024-03-07 | 52.550 | 52.840 | 52.020 | 52.150 | 49.601 | 4,923 |
| 2024-03-06 | 52.780 | 52.980 | 52.430 | 52.460 | 49.896 | 4,418 |
| 2024-03-05 | 52.710 | 53.200 | 52.550 | 52.780 | 50.200 | 3,760 |
| 2024-03-04 | 53.680 | 53.680 | 52.160 | 52.710 | 50.134 | 6,157 |
| 2024-03-01 | 53.530 | 53.680 | 53.100 | 53.680 | 51.057 | 114,321 |
| 2024-02-29 | 53.300 | 53.790 | 53.300 | 53.530 | 50.914 | 4,503 |
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.