Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 85.260 | 86.330 | 84.910 | 85.710 | 85.436 | 9,716 |
| 2026-07-21 | 82.660 | 84.950 | 82.660 | 84.410 | 84.140 | 3,370 |
| 2026-07-20 | 85.980 | 86.020 | 84.350 | 84.350 | 84.080 | 6,356 |
| 2026-07-17 | 86.100 | 87.340 | 85.470 | 85.470 | 85.196 | 12,465 |
| 2026-07-16 | 83.750 | 86.230 | 83.750 | 84.720 | 84.449 | 36,563 |
| 2026-07-15 | 83.700 | 86.700 | 83.000 | 84.000 | 83.731 | 14,996 |
| 2026-07-14 | 88.010 | 88.010 | 85.060 | 85.520 | 85.246 | 13,298 |
| 2026-07-13 | 87.410 | 88.550 | 87.410 | 88.180 | 87.898 | 10,717 |
| 2026-07-10 | 89.000 | 89.000 | 86.900 | 87.400 | 87.120 | 13,867 |
| 2026-07-09 | 90.890 | 90.890 | 88.130 | 88.140 | 87.858 | 4,272 |
| 2026-07-08 | 90.310 | 91.950 | 88.800 | 88.800 | 88.516 | 2,477 |
| 2026-07-07 | 88.680 | 92.410 | 88.680 | 92.150 | 91.855 | 7,214 |
| 2026-07-06 | 90.590 | 90.590 | 88.090 | 88.590 | 88.306 | 11,994 |
| 2026-07-03 | 89.990 | 92.410 | 89.990 | 91.430 | 91.137 | 8,701 |
| 2026-07-02 | 87.840 | 91.110 | 87.290 | 90.700 | 90.410 | 16,372 |
| 2026-07-01 | 87.910 | 88.360 | 86.740 | 87.840 | 87.559 | 17,081 |
| 2026-06-30 | 89.500 | 89.680 | 87.360 | 87.550 | 87.270 | 6,111 |
| 2026-06-29 | 85.550 | 88.910 | 85.550 | 88.720 | 88.436 | 6,902 |
| 2026-06-26 | 84.600 | 87.790 | 84.600 | 87.300 | 87.020 | 9,684 |
| 2026-06-25 | 82.400 | 85.930 | 82.400 | 84.600 | 84.329 | 14,479 |
| 2026-06-24 | 82.490 | 84.130 | 82.490 | 82.900 | 82.635 | 12,704 |
| 2026-06-23 | 80.000 | 82.680 | 80.000 | 82.490 | 82.226 | 11,253 |
| 2026-06-22 | 81.270 | 81.270 | 78.180 | 78.550 | 78.298 | 10,061 |
| 2026-06-19 | 80.170 | 82.950 | 77.990 | 82.940 | 82.674 | 2,942 |
| 2026-06-18 | 79.510 | 80.500 | 78.330 | 79.370 | 79.116 | 4,504 |
| 2026-06-17 | 80.060 | 80.060 | 77.950 | 79.290 | 79.036 | 4,780 |
| 2026-06-16 | 81.240 | 81.240 | 78.240 | 79.260 | 79.006 | 5,583 |
| 2026-06-15 | 81.280 | 81.280 | 78.500 | 79.210 | 78.956 | 3,562 |
| 2026-06-12 | 80.510 | 81.450 | 80.440 | 81.290 | 81.030 | 10,539 |
| 2026-06-11 | 82.760 | 83.000 | 80.960 | 80.960 | 80.701 | 5,716 |
| 2026-06-10 | 81.890 | 83.160 | 81.630 | 82.150 | 81.887 | 8,599 |
| 2026-06-09 | 80.680 | 82.170 | 79.320 | 80.500 | 80.242 | 6,985 |
| 2026-06-08 | 79.340 | 81.150 | 78.550 | 79.710 | 79.455 | 8,389 |
| 2026-06-05 | 77.500 | 80.790 | 77.500 | 78.540 | 78.288 | 10,090 |
| 2026-06-03 | 74.000 | 76.050 | 73.860 | 75.270 | 75.029 | 5,763 |
| 2026-06-02 | 74.990 | 75.070 | 74.330 | 74.440 | 74.202 | 1,646 |
| 2026-06-01 | 76.170 | 76.170 | 74.200 | 75.090 | 74.850 | 13,339 |
| 2026-05-29 | 78.170 | 78.170 | 75.550 | 75.550 | 75.308 | 4,941 |
| 2026-05-28 | 78.750 | 78.750 | 77.210 | 77.390 | 77.142 | 2,284 |
| 2026-05-27 | 77.310 | 78.680 | 77.080 | 78.310 | 78.059 | 4,725 |
| 2026-05-26 | 78.000 | 78.000 | 76.530 | 76.540 | 76.295 | 2,252 |
| 2026-05-25 | 78.750 | 79.200 | 77.600 | 78.000 | 77.750 | 690 |
| 2026-05-22 | 77.200 | 80.770 | 76.900 | 78.750 | 78.194 | 4,863 |
| 2026-05-21 | 77.190 | 77.190 | 76.240 | 76.860 | 76.317 | 1,953 |
| 2026-05-20 | 77.400 | 77.990 | 76.420 | 76.420 | 75.880 | 5,278 |
| 2026-05-19 | 76.700 | 77.690 | 76.590 | 76.950 | 76.407 | 4,548 |
| 2026-05-18 | 75.420 | 76.510 | 75.420 | 76.260 | 75.722 | 11,580 |
| 2026-05-15 | 77.430 | 78.180 | 76.620 | 76.620 | 76.079 | 10,183 |
| 2026-05-14 | 77.200 | 77.200 | 76.320 | 76.500 | 75.960 | 10,905 |
| 2026-05-13 | 73.080 | 77.050 | 73.080 | 76.620 | 76.079 | 6,743 |
| 2026-05-12 | 71.820 | 74.400 | 71.720 | 73.080 | 72.564 | 3,684 |
| 2026-05-11 | 72.900 | 72.900 | 71.820 | 71.820 | 71.313 | 5,742 |
| 2026-05-08 | 73.330 | 73.330 | 72.180 | 72.550 | 72.038 | 94,795 |
| 2026-05-07 | 73.910 | 73.910 | 72.360 | 72.650 | 72.137 | 2,017 |
| 2026-05-06 | 73.910 | 74.270 | 73.170 | 73.490 | 72.971 | 3,883 |
| 2026-05-05 | 74.640 | 74.640 | 73.850 | 73.850 | 73.329 | 1,294 |
| 2026-05-04 | 75.910 | 75.910 | 74.100 | 74.550 | 74.024 | 14,733 |
| 2026-04-30 | 76.250 | 76.900 | 75.720 | 75.720 | 75.185 | 3,612 |
| 2026-04-29 | 74.610 | 76.340 | 74.610 | 75.460 | 74.927 | 2,201 |
| 2026-04-28 | 75.350 | 77.110 | 75.110 | 75.620 | 75.086 | 6,110 |
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.