Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	63.520	64.500	63.170	63.170	58.602	46,282
2022-12-13	62.450	63.840	62.450	63.520	58.927	50,837
2022-12-12	61.390	62.880	61.390	62.450	57.934	29,476
2022-12-09	62.000	62.210	61.360	61.360	56.923	18,574
2022-12-08	61.520	61.860	61.070	61.450	57.007	11,195
2022-12-07	61.490	61.810	61.080	61.460	57.016	27,326
2022-12-06	62.860	63.000	61.200	61.510	57.062	25,965
2022-12-05	61.980	63.220	61.830	62.870	58.324	33,777
2022-12-02	61.760	62.130	60.840	61.970	57.489	25,350
2022-12-01	61.220	62.090	61.190	61.760	57.294	75,817
2022-11-30	61.950	62.260	60.850	61.180	56.756	23,283
2022-11-29	63.140	63.140	61.550	61.750	57.285	20,399
2022-11-28	63.770	63.770	62.790	63.140	58.574	15,163
2022-11-25	62.440	64.010	62.440	63.800	59.187	10,426
2022-11-24	63.600	63.600	62.160	62.430	57.916	2,745
2022-11-23	63.060	63.790	62.970	62.970	58.417	25,022
2022-11-22	62.130	63.580	62.130	63.060	58.500	39,245
2022-11-21	62.990	63.000	61.680	62.130	57.637	28,908
2022-11-18	62.720	63.590	61.550	63.000	58.444	8,933
2022-11-17	63.000	63.620	60.650	62.720	57.943	31,088
2022-11-16	60.970	62.500	60.650	62.370	57.620	39,992
2022-11-14	59.910	61.580	59.690	60.970	56.327	34,673
2022-11-11	61.920	62.400	58.650	59.930	55.366	76,200
2022-11-10	60.550	62.700	60.200	62.560	57.796	57,460
2022-11-09	59.550	60.190	59.550	59.590	55.052	21,486
2022-11-08	59.880	60.000	59.280	59.530	54.996	18,015
2022-11-07	57.580	59.880	57.480	59.880	55.320	44,941
2022-11-04	57.830	57.830	56.900	57.560	53.176	24,104
2022-11-03	58.740	58.900	57.790	58.350	53.906	31,618
2022-11-01	59.500	60.020	58.340	59.880	55.320	84,457
2022-10-31	61.690	62.100	59.690	59.800	55.246	36,386
2022-10-28	61.300	62.440	61.260	61.690	56.992	41,412
2022-10-27	60.510	61.490	60.500	60.710	56.086	42,066
2022-10-26	60.590	61.870	60.590	61.670	56.973	26,024
2022-10-25	60.700	60.920	59.680	60.420	55.819	25,778
2022-10-24	59.100	60.600	59.100	60.270	55.680	28,539
2022-10-21	57.310	58.370	57.310	57.770	53.370	43,229
2022-10-20	57.750	57.780	57.110	57.310	52.945	14,232
2022-10-19	58.500	58.510	57.710	57.750	53.352	12,213
2022-10-18	59.000	59.000	57.220	58.100	53.675	27,927
2022-10-17	58.350	58.960	57.960	58.800	54.322	14,757
2022-10-14	57.860	58.720	57.570	58.360	53.915	45,394
2022-10-13	57.040	58.170	57.040	57.860	53.454	33,505
2022-10-11	55.940	57.300	55.450	57.040	52.696	62,613
2022-10-10	55.550	55.710	55.040	55.450	51.227	34,462
2022-10-07	56.350	56.650	55.350	55.650	51.412	34,072
2022-10-06	56.890	57.360	56.170	56.350	52.059	52,212
2022-10-05	57.010	57.590	56.870	56.870	52.539	19,067
2022-10-04	56.220	57.270	55.900	56.910	52.576	14,719
2022-10-03	56.450	57.600	55.650	56.230	51.948	107,429
2022-09-30	59.050	59.670	58.530	58.780	54.303	29,235
2022-09-29	59.060	60.090	58.990	59.040	54.544	13,686
2022-09-28	59.320	59.700	58.870	59.400	54.876	20,275
2022-09-27	58.850	59.380	58.800	59.080	54.581	23,081
2022-09-26	58.250	59.800	58.250	59.600	55.061	28,612
2022-09-23	56.750	58.600	56.750	58.240	53.805	50,084
2022-09-22	56.250	57.560	56.150	56.750	52.428	81,462
2022-09-21	56.390	57.480	56.250	56.250	51.966	33,896
2022-09-20	57.170	57.450	56.460	56.620	52.308	13,170
2022-09-19	58.900	58.900	56.710	57.030	52.687	16,757

← NewerPage 17 of 21 · 1,252 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.