Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 75.370 | 75.590 | 74.600 | 74.600 | 74.073 | 10,510 |
| 2026-04-24 | 77.900 | 77.900 | 75.710 | 76.500 | 75.960 | 4,231 |
| 2026-04-23 | 75.190 | 77.270 | 74.980 | 76.800 | 76.258 | 3,869 |
| 2026-04-22 | 75.360 | 75.360 | 74.110 | 74.440 | 73.914 | 3,618 |
| 2026-04-20 | 77.900 | 77.900 | 76.150 | 76.350 | 75.811 | 4,311 |
| 2026-04-17 | 77.950 | 78.290 | 76.900 | 77.900 | 77.350 | 2,974 |
| 2026-04-16 | 80.240 | 80.240 | 77.530 | 77.620 | 77.072 | 9,992 |
| 2026-04-15 | 79.900 | 80.170 | 78.850 | 80.140 | 79.574 | 3,013 |
| 2026-04-14 | 77.820 | 80.480 | 77.640 | 79.900 | 79.336 | 5,580 |
| 2026-04-13 | 79.380 | 80.120 | 78.340 | 79.050 | 78.492 | 7,033 |
| 2026-04-10 | 81.330 | 81.330 | 79.370 | 79.380 | 78.820 | 4,083 |
| 2026-04-09 | 81.620 | 82.490 | 81.240 | 81.540 | 80.964 | 3,066 |
| 2026-04-08 | 81.750 | 82.090 | 79.310 | 81.620 | 81.044 | 7,995 |
| 2026-04-07 | 81.980 | 82.940 | 81.080 | 81.750 | 81.173 | 7,928 |
| 2026-04-06 | 83.790 | 83.790 | 82.380 | 82.380 | 81.798 | 9,699 |
| 2026-04-02 | 83.660 | 85.000 | 83.320 | 83.800 | 83.208 | 4,385 |
| 2026-04-01 | 85.010 | 85.150 | 83.660 | 83.660 | 83.069 | 36,997 |
| 2026-03-31 | 85.500 | 85.500 | 83.920 | 84.160 | 83.566 | 1,288 |
| 2026-03-30 | 84.660 | 85.200 | 83.910 | 84.650 | 84.052 | 3,313 |
| 2026-03-27 | 83.770 | 84.790 | 83.730 | 83.820 | 83.228 | 1,774 |
| 2026-03-26 | 84.300 | 84.400 | 83.390 | 83.770 | 83.179 | 1,285 |
| 2026-03-25 | 82.780 | 83.900 | 82.010 | 83.290 | 82.702 | 4,014 |
| 2026-03-24 | 83.000 | 83.000 | 81.760 | 81.960 | 81.381 | 2,431 |
| 2026-03-23 | 82.490 | 83.700 | 81.700 | 82.310 | 81.729 | 2,477 |
| 2026-03-20 | 82.870 | 83.790 | 82.870 | 83.140 | 82.553 | 37,751 |
| 2026-03-19 | 83.140 | 83.970 | 82.600 | 82.600 | 82.017 | 1,237 |
| 2026-03-18 | 81.040 | 83.020 | 81.040 | 83.020 | 82.434 | 980 |
| 2026-03-17 | 85.540 | 85.540 | 82.400 | 82.700 | 82.116 | 3,233 |
| 2026-03-16 | 85.740 | 86.000 | 84.260 | 84.690 | 84.092 | 2,525 |
| 2026-03-13 | 83.290 | 86.110 | 83.290 | 86.110 | 85.502 | 3,171 |
| 2026-03-12 | 84.230 | 85.310 | 83.210 | 84.890 | 84.291 | 5,933 |
| 2026-03-11 | 84.400 | 84.400 | 83.000 | 83.390 | 82.801 | 3,482 |
| 2026-03-10 | 83.300 | 84.000 | 83.290 | 83.600 | 83.010 | 9,658 |
| 2026-03-09 | 82.500 | 84.570 | 82.400 | 83.330 | 82.742 | 24,367 |
| 2026-03-06 | 84.000 | 84.350 | 82.810 | 83.720 | 83.129 | 1,892 |
| 2026-03-05 | 85.990 | 85.990 | 82.810 | 83.720 | 83.129 | 35,088 |
| 2026-03-04 | 84.730 | 85.910 | 84.510 | 85.320 | 84.718 | 2,274 |
| 2026-03-03 | 86.560 | 87.770 | 85.890 | 86.450 | 85.840 | 3,561 |
| 2026-03-02 | 85.600 | 87.160 | 85.090 | 85.700 | 85.095 | 5,498 |
| 2026-02-27 | 84.000 | 85.200 | 83.360 | 84.720 | 84.122 | 5,834 |
| 2026-02-26 | 82.510 | 84.100 | 82.510 | 83.160 | 82.573 | 63,088 |
| 2026-02-25 | 82.640 | 84.700 | 82.640 | 83.620 | 83.030 | 34,982 |
| 2026-02-24 | 84.050 | 85.090 | 84.050 | 84.330 | 83.735 | 3,175 |
| 2026-02-23 | 83.350 | 84.850 | 83.320 | 84.340 | 83.744 | 2,854 |
| 2026-02-20 | 85.550 | 85.930 | 83.230 | 83.350 | 82.174 | 3,436 |
| 2026-02-19 | 85.700 | 86.020 | 84.970 | 85.540 | 84.333 | 3,490 |
| 2026-02-18 | 84.500 | 85.500 | 84.490 | 85.160 | 83.958 | 8,797 |
| 2026-02-13 | 85.260 | 85.410 | 84.490 | 84.490 | 83.298 | 4,130 |
| 2026-02-12 | 81.900 | 85.420 | 81.900 | 84.920 | 83.722 | 5,660 |
| 2026-02-11 | 82.750 | 83.350 | 81.900 | 83.010 | 81.839 | 4,376 |
| 2026-02-10 | 83.800 | 83.800 | 82.300 | 82.690 | 81.523 | 9,470 |
| 2026-02-09 | 85.140 | 85.140 | 82.000 | 83.700 | 82.519 | 2,073 |
| 2026-02-06 | 81.590 | 83.830 | 81.590 | 83.350 | 82.174 | 95,824 |
| 2026-02-05 | 81.820 | 84.180 | 81.820 | 83.260 | 82.085 | 2,554 |
| 2026-02-04 | 81.570 | 82.730 | 81.280 | 81.820 | 80.666 | 3,327 |
| 2026-02-03 | 81.130 | 82.090 | 80.010 | 81.340 | 80.192 | 2,496 |
| 2026-02-02 | 79.650 | 81.010 | 79.650 | 80.650 | 79.512 | 4,575 |
| 2026-01-30 | 79.380 | 80.010 | 78.580 | 79.650 | 78.526 | 2,670 |
| 2026-01-29 | 79.360 | 79.630 | 78.590 | 78.590 | 77.481 | 3,799 |
| 2026-01-28 | 77.240 | 79.480 | 77.240 | 78.570 | 77.461 | 1,687 |
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.