Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	51.800	52.120	51.480	51.940	48.649	59,321
2023-06-06	52.320	52.610	51.510	51.810	48.527	13,864
2023-06-05	51.500	52.090	51.450	51.980	48.687	19,573
2023-06-02	51.910	51.990	50.830	51.700	48.424	15,830
2023-06-01	52.510	52.510	51.460	51.460	48.200	76,232
2023-05-31	52.090	52.700	52.040	52.510	49.183	25,275
2023-05-30	51.400	52.410	51.400	51.860	48.574	18,234
2023-05-29	51.300	51.360	51.060	51.350	48.097	4,250
2023-05-26	51.760	51.900	51.260	51.290	48.040	9,262
2023-05-25	52.000	52.000	51.350	51.760	48.481	20,574
2023-05-24	51.940	51.940	51.490	51.700	48.424	10,208
2023-05-23	51.920	52.290	51.760	51.940	48.649	8,747
2023-05-22	52.840	52.840	51.900	51.920	48.630	17,329
2023-05-19	52.650	53.200	52.400	52.850	49.502	29,059
2023-05-18	52.250	52.640	52.100	52.500	48.932	6,063
2023-05-17	52.510	52.810	51.920	52.190	48.643	42,673
2023-05-16	51.930	52.820	51.750	52.450	48.885	599,058
2023-05-15	52.810	52.840	51.920	51.920	48.391	9,760
2023-05-12	52.820	53.050	52.490	52.640	49.062	11,046
2023-05-11	53.330	53.750	52.650	52.820	49.230	14,689
2023-05-10	53.420	53.450	52.850	53.290	49.668	14,268
2023-05-09	54.260	54.330	53.470	53.470	49.836	11,105
2023-05-08	53.510	54.250	53.380	54.020	50.348	8,725
2023-05-05	53.800	54.050	53.220	53.500	49.864	28,376
2023-05-04	53.980	54.370	53.700	53.700	50.050	13,903
2023-05-03	55.600	55.690	54.100	54.100	50.423	14,258
2023-05-02	54.250	55.730	54.250	55.730	51.942	30,230
2023-04-28	54.130	54.580	54.040	54.220	50.535	34,400
2023-04-27	54.510	54.650	53.500	53.500	49.864	11,939
2023-04-26	55.900	55.900	54.560	54.770	51.047	4,683
2023-04-25	54.890	55.850	54.890	55.670	51.886	19,898
2023-04-24	54.960	55.150	54.750	54.900	51.169	15,067
2023-04-20	54.880	55.130	54.300	54.960	51.225	12,423
2023-04-19	53.340	55.020	53.340	54.930	51.197	24,712
2023-04-18	54.420	55.000	53.130	53.320	49.696	27,013
2023-04-17	54.650	54.800	54.100	54.400	50.703	10,956
2023-04-14	54.460	54.870	54.000	54.160	50.479	9,551
2023-04-13	54.200	54.590	53.500	54.470	50.768	24,420
2023-04-12	54.750	54.750	53.780	53.780	50.125	38,872
2023-04-11	55.300	55.300	54.690	55.000	51.262	14,719
2023-04-10	55.500	55.960	55.270	55.300	51.541	13,161
2023-04-06	55.750	56.500	55.500	55.500	51.728	25,105
2023-04-05	54.570	55.730	54.410	55.510	51.737	52,096
2023-04-04	52.920	53.780	52.910	53.630	49.985	22,523
2023-04-03	52.550	53.140	52.040	52.910	49.314	16,199
2023-03-31	51.910	52.550	51.830	52.550	48.978	9,823
2023-03-30	52.460	52.680	51.970	51.970	48.438	16,360
2023-03-29	52.890	52.890	52.250	52.300	48.745	9,572
2023-03-28	53.120	53.200	52.230	52.890	49.295	12,942
2023-03-27	53.140	53.840	53.120	53.120	49.510	4,113
2023-03-24	53.350	53.730	53.130	53.220	49.603	12,346
2023-03-23	53.850	53.850	52.690	53.130	49.519	11,924
2023-03-22	53.670	54.120	52.790	52.790	49.202	10,691
2023-03-21	53.580	54.360	53.130	53.680	50.032	12,755
2023-03-20	53.730	53.870	53.210	53.550	49.910	7,020
2023-03-17	55.190	55.190	53.570	53.720	50.069	32,322
2023-03-16	54.210	54.610	53.550	53.570	49.929	29,864
2023-03-15	53.800	54.620	53.670	54.160	50.479	15,135
2023-03-14	53.770	53.900	53.150	53.620	49.976	14,931
2023-03-13	53.050	54.300	53.010	53.590	49.948	29,256

← NewerPage 15 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.