Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	60.890	62.590	60.610	62.400	57.389	87,460
2022-06-22	59.450	61.140	59.140	60.340	55.494	51,382
2022-06-21	58.600	59.680	58.450	59.440	54.666	53,206
2022-06-20	57.950	58.500	57.390	58.450	53.756	5,821
2022-06-17	58.200	58.870	57.610	57.950	53.296	49,022
2022-06-15	57.470	58.160	56.600	56.970	52.395	24,583
2022-06-14	58.590	58.590	57.270	57.470	52.855	33,973
2022-06-13	57.400	58.710	57.400	58.120	53.452	163,687
2022-06-10	56.870	57.700	56.770	57.310	52.707	38,003
2022-06-09	57.850	58.260	56.800	56.800	52.238	20,247
2022-06-08	57.780	58.370	57.450	57.600	52.974	16,127
2022-06-07	57.230	58.600	57.230	57.750	53.112	15,696
2022-06-06	56.060	57.000	55.930	56.250	51.733	23,915
2022-06-03	56.520	57.110	56.060	56.060	51.558	43,674
2022-06-02	56.920	56.980	55.700	56.220	51.705	17,090
2022-06-01	56.650	57.180	55.800	56.920	52.349	27,488
2022-05-31	56.950	57.010	54.960	56.400	51.870	36,406
2022-05-30	57.060	57.410	56.450	56.850	52.284	5,060
2022-05-27	57.030	57.340	56.350	56.910	52.340	25,362
2022-05-26	57.520	58.150	56.920	57.030	52.450	29,504
2022-05-25	58.160	58.440	57.490	57.490	52.873	167,443
2022-05-24	57.200	58.240	57.010	57.810	53.167	15,305
2022-05-23	57.580	57.610	56.710	57.280	52.680	11,858
2022-05-20	56.800	57.500	56.570	57.220	52.625	15,615
2022-05-19	57.370	57.410	56.300	56.730	51.951	13,750
2022-05-18	58.620	59.330	58.070	58.070	53.179	60,549
2022-05-17	58.870	59.040	58.450	58.590	53.655	38,232
2022-05-16	59.440	59.440	59.440	59.440	54.433	0
2022-05-13	61.070	61.300	59.350	59.440	54.433	96,732
2022-05-12	60.620	61.070	59.710	61.070	55.926	64,842
2022-05-11	60.640	60.860	60.110	60.620	55.514	55,321
2022-05-10	60.700	61.470	60.350	60.420	55.331	19,858
2022-05-09	59.650	61.270	59.650	60.700	55.587	89,177
2022-05-06	59.650	60.070	58.760	59.450	54.442	77,512
2022-05-05	59.480	59.880	58.580	58.580	53.646	306,719
2022-05-04	59.210	59.840	58.620	58.720	53.774	36,302
2022-05-03	60.130	60.350	58.840	58.880	53.920	59,213
2022-05-02	59.910	60.710	59.900	60.130	55.065	157,413
2022-04-29	59.940	60.090	59.100	60.090	55.028	29,015
2022-04-28	60.840	61.530	60.410	60.410	55.321	29,762
2022-04-27	61.440	61.600	60.180	60.650	55.541	16,595
2022-04-26	60.770	62.060	60.770	61.600	56.411	53,266
2022-04-25	57.900	60.750	57.800	60.400	55.312	73,874
2022-04-22	57.000	58.770	57.000	58.030	53.142	67,717
2022-04-20	57.600	57.600	56.300	56.550	51.787	24,016
2022-04-19	54.780	57.700	54.780	56.880	52.089	77,814
2022-04-18	56.210	56.640	54.780	54.780	50.166	39,015
2022-04-14	56.800	57.180	56.200	56.200	51.466	37,287
2022-04-13	55.850	56.550	55.850	56.190	51.457	23,725
2022-04-12	56.000	56.450	55.140	55.860	51.155	54,466
2022-04-11	56.300	57.970	56.020	56.040	51.320	32,843
2022-04-08	57.320	57.940	56.980	56.980	52.180	19,546
2022-04-07	57.180	58.150	56.730	57.320	52.492	26,568
2022-04-06	55.090	57.420	55.090	57.190	52.373	112,369
2022-04-05	54.300	55.840	54.060	55.060	50.422	68,660
2022-04-04	55.200	55.200	54.050	54.060	49.506	62,179
2022-04-01	56.000	56.000	55.000	55.250	50.596	47,608
2022-03-31	56.940	57.080	56.220	56.220	51.484	28,677
2022-03-30	56.210	57.280	56.000	56.930	52.135	20,512
2022-03-29	56.460	56.840	56.080	56.220	51.484	19,368

← NewerPage 19 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.