Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	52.000	52.980	52.000	52.380	48.820	29,171
2023-03-09	52.220	52.510	51.760	51.950	48.419	15,429
2023-03-08	53.660	53.660	52.060	52.220	48.671	27,356
2023-03-07	53.510	54.000	52.940	53.160	49.547	25,661
2023-03-06	53.830	54.010	53.330	53.330	49.705	23,165
2023-03-03	52.800	53.430	52.800	53.190	49.575	451,807
2023-03-02	52.560	53.090	52.480	52.670	49.090	126,670
2023-03-01	53.260	53.510	52.560	52.560	48.988	40,101
2023-02-28	53.810	54.200	53.180	53.180	49.566	19,268
2023-02-27	53.850	54.440	53.730	53.730	50.078	8,253
2023-02-24	53.930	54.400	53.700	53.850	50.190	11,349
2023-02-23	54.100	54.400	53.510	53.920	50.255	14,544
2023-02-22	54.800	55.000	54.160	54.160	50.479	46,021
2023-02-17	54.780	55.420	54.490	55.210	51.458	18,070
2023-02-16	55.480	56.000	55.000	55.000	51.262	13,290
2023-02-15	56.320	56.560	55.480	55.480	51.468	26,891
2023-02-14	56.050	56.580	55.600	56.320	52.247	71,856
2023-02-13	56.630	56.630	55.740	56.050	51.997	68,830
2023-02-10	56.640	56.940	56.030	56.270	52.201	75,702
2023-02-09	57.430	57.920	56.420	56.640	52.544	86,750
2023-02-08	56.590	57.220	56.280	56.570	52.479	81,998
2023-02-07	55.800	56.760	55.700	56.590	52.498	40,509
2023-02-06	56.490	56.970	54.750	55.940	51.895	115,876
2023-02-03	55.580	56.600	55.580	56.230	52.164	113,963
2023-02-02	55.100	55.870	54.150	55.580	51.561	121,511
2023-02-01	55.050	55.940	54.820	55.940	51.895	166,008
2023-01-31	55.260	55.380	54.670	55.050	51.069	92,078
2023-01-30	57.140	57.350	54.940	55.260	51.264	101,669
2023-01-27	57.680	57.680	56.760	57.140	53.008	30,894
2023-01-26	57.130	57.940	56.960	56.970	52.850	34,606
2023-01-25	57.530	57.530	56.550	57.120	52.990	13,215
2023-01-24	58.130	58.790	56.880	57.530	53.370	73,896
2023-01-23	58.300	58.670	58.060	58.130	53.927	28,059
2023-01-20	58.550	59.380	57.930	58.270	54.056	22,579
2023-01-19	58.300	59.500	58.300	58.550	54.316	22,826
2023-01-18	58.070	58.680	57.520	58.290	54.075	21,702
2023-01-17	59.230	59.560	58.460	58.460	54.233	12,482
2023-01-16	58.780	59.280	57.840	59.100	54.826	5,599
2023-01-13	59.000	59.500	58.700	58.790	54.539	21,207
2023-01-12	61.200	61.200	58.900	58.900	54.641	25,554
2023-01-11	61.100	61.100	59.610	60.030	55.689	79,490
2023-01-10	61.320	61.770	60.510	60.570	56.190	16,753
2023-01-09	63.400	63.690	61.320	61.320	56.886	37,341
2023-01-06	63.690	63.760	62.760	62.760	58.222	17,579
2023-01-05	65.000	65.000	63.690	63.690	59.085	20,648
2023-01-04	64.780	65.500	64.400	64.910	60.216	19,932
2023-01-03	63.300	64.830	62.970	64.760	60.077	53,110
2023-01-02	62.230	63.000	62.000	62.850	58.305	5,217
2022-12-29	61.840	62.880	61.160	62.220	57.721	19,202
2022-12-28	62.410	62.590	61.680	61.840	57.368	7,787
2022-12-27	62.430	62.800	62.270	62.410	57.897	24,143
2022-12-26	60.740	61.370	58.440	59.050	54.780	3,969
2022-12-23	61.450	61.450	60.260	60.740	56.348	10,536
2022-12-22	61.020	61.470	60.540	60.840	56.441	16,593
2022-12-21	61.490	61.770	60.500	61.370	56.932	18,925
2022-12-20	62.030	62.300	60.650	61.500	57.053	26,333
2022-12-19	61.790	62.490	61.570	61.710	57.248	20,443
2022-12-16	62.600	62.600	61.550	61.730	57.266	39,994
2022-12-15	63.170	63.730	62.360	62.610	58.083	28,359
2022-12-14	63.520	64.500	63.170	63.170	58.602	46,282

← NewerPage 16 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.