Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 56.090 | 57.110 | 56.090 | 56.440 | 51.686 | 30,663 |
| 2022-03-25 | 55.990 | 56.700 | 55.690 | 55.690 | 50.999 | 28,296 |
| 2022-03-24 | 56.790 | 56.790 | 55.500 | 56.220 | 51.484 | 21,293 |
| 2022-03-23 | 57.820 | 57.820 | 56.230 | 56.230 | 51.494 | 42,577 |
| 2022-03-22 | 57.810 | 57.820 | 57.100 | 57.280 | 52.455 | 42,172 |
| 2022-03-21 | 58.270 | 58.730 | 57.670 | 57.820 | 52.950 | 33,242 |
| 2022-03-18 | 59.580 | 59.740 | 58.030 | 58.550 | 53.618 | 87,654 |
| 2022-03-17 | 58.920 | 59.820 | 58.920 | 59.070 | 54.094 | 25,678 |
| 2022-03-16 | 60.240 | 60.420 | 58.670 | 59.150 | 54.168 | 89,088 |
| 2022-03-15 | 58.250 | 62.060 | 58.250 | 60.230 | 55.157 | 79,208 |
| 2022-03-14 | 57.220 | 58.900 | 57.220 | 58.400 | 53.481 | 105,051 |
| 2022-03-11 | 56.710 | 57.740 | 56.540 | 57.230 | 52.409 | 85,289 |
| 2022-03-10 | 56.490 | 57.280 | 56.490 | 56.670 | 51.897 | 21,948 |
| 2022-03-09 | 57.640 | 57.640 | 56.050 | 56.460 | 51.704 | 50,994 |
| 2022-03-08 | 58.540 | 58.730 | 57.020 | 57.020 | 52.217 | 55,701 |
| 2022-03-07 | 56.110 | 58.640 | 55.780 | 58.540 | 53.609 | 132,150 |
| 2022-03-04 | 56.300 | 57.490 | 56.070 | 57.010 | 52.208 | 189,539 |
| 2022-03-03 | 56.330 | 56.700 | 55.680 | 56.300 | 51.558 | 56,913 |
| 2022-03-02 | 56.800 | 58.090 | 56.330 | 56.330 | 51.585 | 19,424 |
| 2022-02-25 | 54.320 | 57.430 | 53.910 | 56.760 | 51.979 | 153,195 |
| 2022-02-24 | 53.410 | 54.700 | 53.300 | 53.580 | 49.067 | 68,567 |
| 2022-02-23 | 54.000 | 54.280 | 53.410 | 53.410 | 48.911 | 149,425 |
| 2022-02-22 | 55.050 | 56.500 | 54.120 | 54.120 | 49.561 | 31,655 |
| 2022-02-21 | 55.850 | 56.100 | 55.010 | 55.010 | 50.376 | 6,286 |
| 2022-02-18 | 57.470 | 57.470 | 55.850 | 55.850 | 51.146 | 28,478 |
| 2022-02-17 | 56.990 | 57.990 | 55.140 | 56.900 | 52.107 | 32,753 |
| 2022-02-16 | 57.400 | 57.700 | 56.900 | 56.900 | 51.893 | 22,362 |
| 2022-02-15 | 58.000 | 58.000 | 57.300 | 57.400 | 52.349 | 70,903 |
| 2022-02-14 | 58.930 | 58.930 | 56.980 | 57.900 | 52.805 | 65,326 |
| 2022-02-11 | 58.890 | 59.050 | 58.210 | 58.930 | 53.744 | 81,256 |
| 2022-02-10 | 59.460 | 59.760 | 58.670 | 59.000 | 53.808 | 38,928 |
| 2022-02-09 | 60.040 | 60.660 | 59.560 | 60.050 | 54.765 | 46,715 |
| 2022-02-08 | 60.000 | 60.400 | 59.730 | 60.000 | 54.720 | 83,877 |
| 2022-02-07 | 61.220 | 61.220 | 59.890 | 60.100 | 54.811 | 48,289 |
| 2022-02-04 | 60.730 | 61.480 | 60.520 | 61.230 | 55.842 | 23,954 |
| 2022-02-03 | 60.800 | 61.290 | 60.390 | 60.660 | 55.322 | 101,173 |
| 2022-02-02 | 59.910 | 60.760 | 59.630 | 60.400 | 55.085 | 53,575 |
| 2022-02-01 | 60.170 | 60.940 | 59.560 | 59.900 | 54.629 | 108,257 |
| 2022-01-31 | 62.250 | 62.270 | 60.260 | 60.260 | 54.957 | 67,314 |
| 2022-01-28 | 61.090 | 61.600 | 60.830 | 61.350 | 55.951 | 30,878 |
| 2022-01-27 | 60.100 | 62.180 | 60.000 | 61.670 | 56.243 | 86,505 |
| 2022-01-26 | 60.900 | 61.430 | 60.250 | 60.820 | 55.468 | 51,483 |
| 2022-01-25 | 59.450 | 61.640 | 58.740 | 61.640 | 56.216 | 179,055 |
| 2022-01-24 | 59.850 | 60.280 | 58.120 | 59.530 | 54.291 | 69,301 |
| 2022-01-21 | 60.220 | 60.650 | 59.670 | 60.150 | 54.857 | 99,028 |
| 2022-01-20 | 60.840 | 60.840 | 59.900 | 60.230 | 54.930 | 27,538 |
| 2022-01-19 | 61.660 | 61.660 | 60.580 | 60.850 | 55.495 | 84,227 |
| 2022-01-18 | 61.720 | 62.300 | 61.200 | 62.300 | 56.817 | 154,000 |
| 2022-01-17 | 61.100 | 62.010 | 61.100 | 61.400 | 55.997 | 13,874 |
| 2022-01-14 | 62.300 | 62.500 | 61.500 | 61.860 | 56.416 | 63,678 |
| 2022-01-13 | 62.750 | 62.990 | 61.870 | 62.300 | 56.817 | 77,956 |
| 2022-01-12 | 63.510 | 63.760 | 62.260 | 62.750 | 57.228 | 119,584 |
| 2022-01-11 | 65.250 | 65.390 | 63.340 | 64.140 | 58.496 | 88,638 |
| 2022-01-10 | 65.550 | 65.860 | 65.030 | 65.550 | 59.781 | 48,727 |
| 2022-01-07 | 65.980 | 65.980 | 64.500 | 65.410 | 59.654 | 69,564 |
| 2022-01-06 | 65.660 | 65.720 | 64.860 | 65.380 | 59.626 | 59,014 |
| 2022-01-05 | 64.800 | 66.010 | 64.550 | 65.820 | 60.028 | 81,932 |
| 2022-01-04 | 65.050 | 65.300 | 63.010 | 65.300 | 59.553 | 88,258 |
| 2022-01-03 | 63.670 | 65.040 | 63.560 | 65.040 | 59.316 | 68,681 |
| 2021-12-30 | 65.470 | 65.470 | 63.560 | 63.670 | 58.067 | 42,454 |
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.