Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	57.680	59.150	57.650	58.900	54.414	41,143
2022-09-15	56.710	57.930	56.710	57.650	53.260	40,579
2022-09-14	55.630	57.000	55.630	56.700	52.382	93,408
2022-09-13	56.800	57.110	55.610	55.630	51.393	48,949
2022-09-12	57.140	57.140	56.210	56.380	52.086	63,438
2022-09-09	57.330	57.330	56.750	57.150	52.798	42,777
2022-09-08	56.920	57.410	56.490	57.150	52.798	27,986
2022-09-06	56.500	57.880	56.330	56.870	52.539	44,171
2022-09-05	56.710	57.690	55.360	55.770	51.523	6,013
2022-09-02	57.500	57.650	56.000	56.710	52.391	46,143
2022-09-01	56.000	57.840	55.290	57.390	53.019	185,634
2022-08-31	55.800	56.630	55.800	55.900	51.643	183,820
2022-08-30	54.800	55.520	54.660	55.180	50.978	19,967
2022-08-29	55.300	55.430	54.530	54.800	50.627	20,014
2022-08-26	56.770	56.960	55.590	55.590	51.356	27,139
2022-08-25	56.760	57.200	56.230	57.200	52.844	89,605
2022-08-24	56.360	56.790	56.150	56.760	52.437	147,266
2022-08-23	57.580	57.580	56.280	56.360	52.068	10,230
2022-08-22	58.000	58.240	57.460	57.900	53.490	11,378
2022-08-19	57.750	58.970	57.700	58.460	54.008	10,443
2022-08-18	57.600	58.500	57.390	57.470	52.855	4,354
2022-08-17	57.580	58.160	57.530	57.660	53.029	17,059
2022-08-16	56.310	57.730	56.310	57.370	52.763	29,599
2022-08-15	56.180	56.810	56.020	56.300	51.778	16,875
2022-08-12	57.530	57.530	55.840	55.850	51.365	64,915
2022-08-11	57.540	58.210	56.890	57.540	52.919	24,667
2022-08-10	58.000	58.000	57.160	57.800	53.158	23,448
2022-08-09	58.190	58.550	57.660	58.000	53.342	36,382
2022-08-08	58.900	58.900	57.800	57.950	53.296	26,596
2022-08-05	59.810	60.150	58.870	59.200	54.446	11,628
2022-08-04	61.470	61.470	59.680	59.720	54.924	41,057
2022-08-03	60.900	61.690	60.510	61.480	56.542	21,348
2022-08-02	60.010	61.240	60.010	60.860	55.972	34,244
2022-08-01	60.000	60.560	59.570	60.010	55.191	68,132
2022-07-29	59.830	60.350	59.830	60.090	55.264	33,149
2022-07-28	60.320	61.010	59.440	59.830	55.025	20,146
2022-07-27	61.750	61.750	60.480	60.580	55.715	50,816
2022-07-26	61.550	62.520	61.550	62.080	57.094	37,607
2022-07-25	62.990	62.990	61.510	61.550	56.607	47,647
2022-07-22	62.450	63.080	62.180	63.080	58.014	32,499
2022-07-21	62.060	62.730	61.870	62.450	57.435	10,041
2022-07-20	62.000	62.520	61.470	62.060	57.076	22,127
2022-07-19	63.300	63.570	61.280	61.800	56.837	66,268
2022-07-18	64.010	64.200	62.760	62.770	57.729	27,101
2022-07-15	63.500	64.590	63.440	63.870	58.741	29,476
2022-07-14	63.020	63.740	62.940	63.460	58.363	30,452
2022-07-13	63.520	63.550	62.530	63.020	57.959	32,515
2022-07-12	63.590	64.510	63.540	63.550	58.446	18,488
2022-07-11	62.600	63.900	62.600	63.590	58.483	87,695
2022-07-08	63.450	63.650	62.490	62.490	57.471	20,050
2022-07-07	64.420	64.420	63.230	63.410	58.317	26,688
2022-07-06	63.850	64.800	63.850	64.420	59.246	35,293
2022-07-05	63.700	64.390	62.770	63.830	58.704	43,474
2022-07-04	63.580	63.580	62.430	62.430	57.416	8,421
2022-07-01	62.600	63.740	62.460	63.580	58.474	73,304
2022-06-30	61.110	62.280	60.910	61.720	56.763	22,236
2022-06-29	61.700	62.330	61.090	61.150	56.239	25,665
2022-06-28	63.650	63.650	61.850	61.980	57.002	39,679
2022-06-27	63.120	64.050	63.120	63.300	58.216	47,770
2022-06-24	62.400	63.940	62.400	63.700	58.584	25,932

← NewerPage 18 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.