Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	64.000	65.490	63.800	65.490	59.727	36,294
2021-12-28	63.800	64.090	63.660	64.050	58.413	11,247
2021-12-27	64.000	64.100	63.300	63.800	58.185	30,876
2021-12-23	63.600	64.370	63.240	64.000	58.368	60,500
2021-12-22	63.700	64.000	63.180	63.600	58.003	31,717
2021-12-21	62.470	64.680	61.150	64.140	58.496	68,072
2021-12-20	64.100	64.330	63.350	64.330	58.669	66,277
2021-12-17	64.990	64.990	63.510	64.100	58.459	97,415
2021-12-16	64.410	66.010	64.410	65.780	59.991	76,896
2021-12-15	64.740	65.330	64.390	64.410	58.742	38,489
2021-12-14	63.500	65.000	62.790	65.000	59.280	119,750
2021-12-13	62.200	63.950	61.690	63.820	58.204	122,600
2021-12-10	61.630	62.200	61.280	62.060	56.599	34,731
2021-12-09	60.680	61.630	60.420	61.630	56.206	32,097
2021-12-08	61.440	61.440	60.190	60.720	55.376	15,539
2021-12-07	61.780	61.780	60.920	61.440	56.033	69,773
2021-12-06	60.400	61.980	60.400	61.800	56.361	77,106
2021-12-03	59.590	60.330	58.840	60.330	55.021	75,676
2021-12-02	60.150	60.150	59.010	59.850	54.583	78,432
2021-12-01	58.540	60.320	58.440	60.160	54.866	151,133
2021-11-30	59.820	59.820	58.440	58.440	53.297	30,487
2021-11-29	59.310	60.000	59.040	59.850	54.583	34,846
2021-11-26	59.120	60.020	58.960	59.300	54.081	71,788
2021-11-25	59.990	60.110	56.260	58.160	53.042	9,798
2021-11-24	60.000	60.160	59.470	59.990	54.711	65,420
2021-11-23	59.840	60.410	59.680	60.070	54.784	72,447
2021-11-22	60.760	60.760	59.580	59.580	54.337	24,812
2021-11-19	60.060	60.950	59.700	60.950	55.231	43,155
2021-11-18	59.910	60.780	59.910	60.060	54.190	23,057
2021-11-17	59.400	60.290	59.390	59.750	53.910	930,127
2021-11-16	59.850	60.210	58.800	59.400	53.595	86,425
2021-11-12	60.410	60.790	59.510	60.100	54.226	75,898
2021-11-11	60.000	60.000	58.400	58.680	52.945	61,901
2021-11-10	59.290	60.410	58.800	60.410	54.506	93,884
2021-11-09	60.000	60.000	59.200	59.250	53.459	45,839
2021-11-08	60.670	60.990	59.840	60.470	54.560	39,265
2021-11-05	61.200	61.200	59.740	60.570	54.650	67,451
2021-11-04	61.110	61.880	60.680	61.350	55.354	111,426
2021-11-03	62.430	62.850	61.050	61.870	55.823	48,659
2021-11-01	61.420	61.830	61.270	61.830	55.787	34,324
2021-10-29	61.100	61.460	58.000	61.460	55.453	73,855
2021-10-28	60.860	61.910	60.660	60.900	54.948	51,628
2021-10-27	61.170	61.530	60.420	60.850	54.903	86,748
2021-10-26	60.960	61.890	60.870	61.640	55.616	54,291
2021-10-25	61.600	61.600	60.450	60.930	54.975	51,563
2021-10-22	61.880	62.750	61.400	61.710	55.679	127,211
2021-10-21	61.300	61.870	60.850	61.510	55.498	96,538
2021-10-20	61.070	61.120	60.310	60.480	54.569	39,959
2021-10-19	59.490	61.290	59.380	61.070	55.101	127,723
2021-10-18	58.910	59.470	58.540	59.200	53.414	72,405
2021-10-15	59.100	59.110	58.360	58.770	53.026	49,353
2021-10-14	58.860	59.310	58.450	59.040	53.270	43,918

← NewerPage 21 of 21 · 1,252 trading days

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.