Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 52.590 | 53.450 | 52.590 | 53.300 | 50.695 | 4,921 |
| 2024-02-27 | 53.020 | 53.200 | 52.580 | 52.850 | 50.267 | 20,015 |
| 2024-02-26 | 53.750 | 53.750 | 53.300 | 53.460 | 50.847 | 3,878 |
| 2024-02-23 | 53.070 | 53.950 | 53.060 | 53.900 | 51.266 | 10,243 |
| 2024-02-22 | 52.130 | 53.150 | 52.000 | 53.070 | 50.476 | 7,303 |
| 2024-02-21 | 51.800 | 52.150 | 51.600 | 52.120 | 49.573 | 9,345 |
| 2024-02-20 | 52.230 | 52.230 | 51.260 | 51.860 | 49.325 | 3,611 |
| 2024-02-19 | 51.550 | 52.240 | 51.110 | 52.240 | 49.687 | 1,816 |
| 2024-02-16 | 52.020 | 52.270 | 51.650 | 51.920 | 49.383 | 1,612 |
| 2024-02-15 | 51.550 | 52.460 | 51.250 | 52.270 | 49.715 | 2,903 |
| 2024-02-14 | 51.600 | 51.870 | 51.260 | 51.550 | 48.784 | 2,177 |
| 2024-02-09 | 52.120 | 52.120 | 51.540 | 51.540 | 48.774 | 3,283 |
| 2024-02-08 | 52.500 | 52.500 | 51.700 | 52.120 | 49.323 | 5,950 |
| 2024-02-07 | 52.080 | 52.600 | 52.080 | 52.440 | 49.626 | 5,474 |
| 2024-02-06 | 51.690 | 52.550 | 51.500 | 52.080 | 49.285 | 6,669 |
| 2024-02-05 | 51.900 | 52.250 | 51.680 | 51.680 | 48.907 | 2,743 |
| 2024-02-02 | 51.710 | 52.250 | 51.660 | 51.920 | 49.134 | 9,554 |
| 2024-02-01 | 52.610 | 52.610 | 51.700 | 51.710 | 48.935 | 3,630 |
| 2024-01-31 | 52.260 | 52.850 | 52.250 | 52.600 | 49.777 | 4,025 |
| 2024-01-30 | 52.120 | 52.780 | 52.120 | 52.250 | 49.446 | 13,031 |
| 2024-01-29 | 52.100 | 52.720 | 52.100 | 52.430 | 49.616 | 14,993 |
| 2024-01-26 | 52.500 | 52.730 | 52.120 | 52.170 | 49.370 | 3,082 |
| 2024-01-25 | 52.340 | 52.450 | 52.000 | 52.180 | 49.380 | 1,424 |
| 2024-01-24 | 52.740 | 52.740 | 51.920 | 52.170 | 49.370 | 4,864 |
| 2024-01-23 | 53.920 | 54.010 | 52.100 | 52.740 | 49.910 | 12,042 |
| 2024-01-22 | 53.030 | 54.120 | 53.030 | 53.920 | 51.026 | 16,878 |
| 2024-01-19 | 52.940 | 53.200 | 52.560 | 53.040 | 50.194 | 4,781 |
| 2024-01-18 | 52.680 | 53.000 | 52.600 | 52.940 | 50.099 | 5,535 |
| 2024-01-17 | 52.580 | 53.000 | 52.570 | 52.670 | 49.843 | 2,056 |
| 2024-01-16 | 53.140 | 53.140 | 52.570 | 52.580 | 49.758 | 4,412 |
| 2024-01-15 | 52.430 | 53.130 | 52.220 | 53.130 | 50.279 | 1,797 |
| 2024-01-12 | 52.900 | 52.900 | 51.670 | 52.430 | 49.616 | 1,414 |
| 2024-01-11 | 53.100 | 53.100 | 52.240 | 52.380 | 49.569 | 5,987 |
| 2024-01-10 | 52.860 | 53.010 | 52.480 | 52.660 | 49.834 | 1,507 |
| 2024-01-09 | 52.650 | 53.130 | 52.450 | 52.860 | 50.023 | 10,258 |
| 2024-01-08 | 52.200 | 52.600 | 51.960 | 52.600 | 49.777 | 4,418 |
| 2024-01-05 | 52.440 | 52.780 | 51.990 | 52.200 | 49.399 | 18,252 |
| 2024-01-04 | 52.780 | 53.240 | 52.400 | 52.410 | 49.597 | 9,474 |
| 2024-01-03 | 51.760 | 53.000 | 51.760 | 52.780 | 49.948 | 12,421 |
| 2024-01-02 | 50.410 | 52.900 | 50.410 | 52.600 | 49.777 | 18,912 |
| 2023-12-28 | 50.660 | 50.870 | 50.250 | 50.400 | 47.695 | 15,435 |
| 2023-12-27 | 50.100 | 50.450 | 50.100 | 50.120 | 47.430 | 4,027 |
| 2023-12-26 | 50.500 | 50.500 | 50.010 | 50.100 | 47.411 | 5,169 |
| 2023-12-22 | 50.500 | 50.740 | 50.250 | 50.310 | 47.610 | 10,053 |
| 2023-12-21 | 50.370 | 50.530 | 49.970 | 50.350 | 47.648 | 3,985 |
| 2023-12-20 | 50.850 | 50.950 | 50.360 | 50.360 | 47.657 | 5,762 |
| 2023-12-19 | 50.650 | 50.820 | 50.360 | 50.700 | 47.979 | 4,196 |
| 2023-12-18 | 51.030 | 51.480 | 50.800 | 50.800 | 48.074 | 3,447 |
| 2023-12-15 | 51.300 | 51.950 | 50.600 | 50.830 | 48.102 | 8,395 |
| 2023-12-14 | 50.960 | 51.250 | 50.310 | 50.310 | 47.610 | 9,179 |
| 2023-12-13 | 51.150 | 51.180 | 50.350 | 50.960 | 48.225 | 9,054 |
| 2023-12-12 | 50.920 | 51.430 | 50.750 | 51.150 | 48.405 | 7,799 |
| 2023-12-11 | 50.590 | 51.370 | 50.590 | 50.920 | 48.187 | 2,997 |
| 2023-12-08 | 50.540 | 51.200 | 50.450 | 50.690 | 47.970 | 7,911 |
| 2023-12-07 | 50.550 | 51.220 | 50.550 | 50.680 | 47.960 | 8,943 |
| 2023-12-06 | 52.030 | 52.050 | 51.020 | 51.020 | 48.282 | 7,717 |
| 2023-12-05 | 52.320 | 52.700 | 51.960 | 52.030 | 49.238 | 6,710 |
| 2023-12-04 | 51.400 | 52.600 | 51.400 | 52.310 | 49.503 | 11,838 |
| 2023-12-01 | 50.850 | 51.510 | 50.600 | 51.400 | 48.642 | 19,167 |
| 2023-11-30 | 49.840 | 50.850 | 49.750 | 50.710 | 47.989 | 14,149 |
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.