Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	53.310	53.740	53.090	53.460	50.321	10,194
2023-08-30	52.730	53.690	52.730	53.310	50.180	4,067
2023-08-29	53.500	54.100	52.710	52.960	49.850	74,428
2023-08-28	53.500	54.250	53.140	53.380	50.246	8,879
2023-08-25	53.460	54.540	53.130	53.880	50.716	3,416
2023-08-24	53.230	53.940	53.230	53.550	50.406	5,332
2023-08-23	54.400	54.530	52.940	53.000	49.642	10,832
2023-08-22	55.840	55.840	54.430	54.430	50.981	5,602
2023-08-21	57.100	57.100	55.120	55.910	52.368	17,723
2023-08-18	57.490	57.840	56.660	57.100	53.482	9,457
2023-08-17	57.550	58.250	57.190	57.490	53.848	20,233
2023-08-16	57.550	58.010	57.140	57.150	53.529	8,014
2023-08-15	57.090	57.990	57.000	57.550	53.904	20,771
2023-08-14	56.870	58.000	56.650	57.220	53.595	15,281
2023-08-11	56.000	56.870	56.000	56.870	53.267	8,509
2023-08-10	56.330	57.000	55.670	55.900	52.358	24,477
2023-08-09	56.450	56.890	56.060	56.520	52.939	11,121
2023-08-08	56.420	56.750	56.210	56.350	52.780	16,932
2023-08-07	54.650	56.540	54.650	56.410	52.836	16,856
2023-08-04	55.920	56.000	54.500	54.610	51.150	11,612
2023-08-03	54.550	55.790	54.550	55.640	52.115	20,357
2023-08-02	53.980	54.920	53.790	54.340	50.897	20,743
2023-08-01	53.250	53.980	52.650	53.880	50.466	179,044
2023-07-31	55.320	55.320	52.650	52.720	49.380	118,742
2023-07-28	54.960	55.330	54.540	55.330	51.824	16,771
2023-07-27	54.270	55.050	54.210	54.960	51.478	13,878
2023-07-26	54.490	54.800	54.000	54.270	50.832	6,943
2023-07-25	53.900	54.600	53.600	54.490	51.038	14,692
2023-07-24	54.000	55.150	53.900	53.900	50.485	28,799
2023-07-21	53.970	54.350	53.340	54.200	50.766	19,583
2023-07-20	50.100	54.200	50.010	54.200	50.766	129,588
2023-07-19	50.500	51.180	50.030	50.550	47.347	21,501
2023-07-18	51.340	51.470	50.800	50.910	47.684	13,304
2023-07-17	51.260	51.530	50.800	51.020	47.787	11,978
2023-07-14	50.700	51.250	50.660	51.240	47.994	28,463
2023-07-13	50.700	50.880	50.400	50.680	47.469	7,218
2023-07-12	51.250	51.250	50.490	50.700	47.488	30,079
2023-07-11	52.050	52.500	51.100	51.580	48.312	19,352
2023-07-10	51.650	52.100	51.500	52.000	48.705	14,875
2023-07-07	53.000	53.000	51.650	51.650	48.378	19,771
2023-07-06	52.600	53.300	52.450	53.000	49.642	6,589
2023-07-05	52.260	53.150	52.260	52.610	49.277	15,482
2023-07-04	52.210	52.500	52.090	52.180	48.874	4,244
2023-07-03	52.700	52.700	51.830	52.210	48.902	39,147
2023-06-30	52.960	53.190	52.690	52.770	49.427	4,640
2023-06-29	52.410	53.200	52.410	52.960	49.605	16,376
2023-06-28	52.790	52.910	52.340	52.370	49.052	8,139
2023-06-27	52.100	52.440	51.770	52.150	48.846	54,682
2023-06-26	52.500	52.530	51.280	51.960	48.668	11,487
2023-06-23	52.920	53.190	52.550	52.930	49.576	6,789
2023-06-22	52.020	52.730	51.920	52.630	49.295	16,687
2023-06-21	52.900	52.900	52.000	52.020	48.724	16,163
2023-06-20	52.300	52.900	52.280	52.500	49.174	15,593
2023-06-19	52.590	52.900	52.000	52.000	48.705	3,511
2023-06-16	52.500	53.150	52.500	52.600	49.267	14,142
2023-06-15	51.740	52.470	51.740	52.300	48.986	18,451
2023-06-14	52.000	52.400	51.710	51.710	48.434	21,592
2023-06-13	51.720	52.100	51.500	51.950	48.659	35,617
2023-06-12	51.970	52.100	51.550	51.720	48.443	14,589
2023-06-09	52.600	52.600	51.880	51.930	48.640	23,352

← NewerPage 14 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.