Johnson & Johnson historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	49.190	49.800	49.190	49.560	46.900	45,925
2023-11-28	49.380	49.550	48.980	49.180	46.541	13,523
2023-11-27	49.600	49.770	49.300	49.380	46.730	3,921
2023-11-24	48.610	49.880	48.610	49.350	46.702	7,442
2023-11-23	49.460	49.650	48.600	49.220	46.579	2,160
2023-11-22	49.300	49.500	49.050	49.460	46.806	7,498
2023-11-21	48.880	49.340	48.600	49.270	46.626	8,346
2023-11-20	48.800	49.140	48.050	48.520	45.916	13,144
2023-11-17	48.610	49.470	48.600	48.800	46.181	2,585
2023-11-16	48.180	48.610	48.150	48.610	45.756	9,353
2023-11-14	48.060	48.220	47.600	47.870	45.059	18,766
2023-11-13	48.230	48.660	48.040	48.060	45.238	16,857
2023-11-10	48.400	48.700	47.700	48.220	45.389	14,468
2023-11-09	49.280	49.350	48.400	48.400	45.558	26,866
2023-11-08	49.020	49.500	49.020	49.270	46.377	5,623
2023-11-07	49.250	49.390	49.010	49.010	46.132	5,867
2023-11-06	49.400	49.800	49.280	49.280	46.386	6,435
2023-11-03	49.380	49.670	49.040	49.350	46.452	9,265
2023-11-01	49.700	49.980	49.370	49.370	46.471	5,434
2023-10-31	49.380	49.800	49.380	49.730	46.810	2,328
2023-10-30	48.400	49.450	48.400	49.280	46.386	7,354
2023-10-27	49.480	49.480	48.100	48.500	45.652	24,889
2023-10-26	50.790	50.790	49.650	49.710	46.791	21,583
2023-10-25	50.360	50.700	50.110	50.620	47.648	21,729
2023-10-24	50.530	50.740	50.100	50.320	47.365	12,246
2023-10-23	51.350	51.400	50.520	50.520	47.554	19,816
2023-10-20	51.320	51.730	51.260	51.360	48.344	12,735
2023-10-19	51.350	51.620	50.640	51.320	48.307	17,297
2023-10-18	52.100	52.350	51.250	51.350	48.335	113,126
2023-10-17	53.110	53.590	52.000	52.100	49.041	42,951
2023-10-16	53.050	53.350	52.750	52.830	49.728	7,568
2023-10-13	52.660	53.320	52.660	53.050	49.935	7,910
2023-10-11	53.320	53.440	52.550	52.660	49.568	16,769
2023-10-10	53.960	54.150	53.270	53.320	50.189	3,564
2023-10-09	54.180	54.600	53.780	53.970	50.801	5,396
2023-10-06	54.250	54.650	54.070	54.190	51.008	7,504
2023-10-05	53.290	54.300	53.210	54.130	50.952	17,858
2023-10-04	53.060	53.600	52.980	53.290	50.161	3,246
2023-10-03	52.550	53.400	52.170	53.060	49.944	21,557
2023-10-02	52.000	52.550	51.850	52.230	49.163	14,024
2023-09-29	52.640	52.640	51.940	52.200	49.135	7,773
2023-09-28	52.610	53.200	52.580	52.640	49.549	1,592
2023-09-27	53.000	53.300	52.260	52.610	49.521	6,301
2023-09-26	52.940	53.100	52.650	52.830	49.728	7,611
2023-09-25	52.750	53.200	52.550	52.940	49.832	1,947
2023-09-22	52.960	53.100	52.500	52.710	49.615	2,262
2023-09-21	53.100	53.690	53.100	53.120	50.001	16,458
2023-09-20	52.640	53.090	52.390	52.960	49.850	3,101
2023-09-19	52.520	52.740	52.280	52.640	49.549	4,828
2023-09-18	52.380	52.740	52.040	52.520	49.436	18,570
2023-09-15	53.290	53.450	52.380	52.380	49.304	21,306
2023-09-14	53.750	53.750	53.200	53.300	50.170	13,817
2023-09-13	53.870	53.900	53.380	53.750	50.594	9,641
2023-09-12	53.360	54.110	53.300	53.870	50.707	31,712
2023-09-11	53.190	53.450	52.810	53.360	50.227	9,412
2023-09-08	52.820	53.440	52.820	53.190	50.067	7,715
2023-09-06	53.260	53.600	52.040	52.590	49.502	13,973
2023-09-05	52.670	53.650	52.670	53.250	50.123	8,088
2023-09-04	52.900	53.640	52.000	52.670	49.577	5,284
2023-09-01	53.300	53.300	52.610	52.610	49.521	65,897

← NewerPage 13 of 21 · 1,251 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.