Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 77.670 | 78.400 | 77.180 | 77.230 | 76.140 | 39,251 |
| 2026-01-26 | 77.500 | 78.040 | 77.260 | 77.670 | 76.574 | 5,630 |
| 2026-01-23 | 77.750 | 77.870 | 76.710 | 77.500 | 76.407 | 3,885 |
| 2026-01-22 | 77.570 | 78.600 | 76.980 | 76.980 | 75.894 | 3,965 |
| 2026-01-21 | 78.500 | 78.500 | 74.840 | 77.570 | 76.476 | 11,617 |
| 2026-01-20 | 77.600 | 78.470 | 76.990 | 77.970 | 76.870 | 8,753 |
| 2026-01-19 | 78.080 | 78.080 | 76.000 | 77.600 | 76.505 | 966 |
| 2026-01-16 | 78.800 | 78.900 | 78.090 | 78.090 | 76.988 | 5,955 |
| 2026-01-15 | 78.800 | 78.800 | 77.600 | 78.320 | 77.215 | 497 |
| 2026-01-14 | 77.120 | 78.630 | 76.180 | 78.600 | 77.491 | 2,725 |
| 2026-01-13 | 75.200 | 76.780 | 74.600 | 76.350 | 75.273 | 4,633 |
| 2026-01-12 | 73.050 | 75.490 | 73.050 | 75.490 | 74.425 | 5,892 |
| 2026-01-09 | 74.450 | 74.450 | 72.860 | 72.860 | 71.832 | 3,969 |
| 2026-01-08 | 74.930 | 75.000 | 73.590 | 73.710 | 72.670 | 1,383 |
| 2026-01-07 | 74.440 | 74.840 | 73.390 | 74.180 | 73.133 | 1,439 |
| 2026-01-06 | 74.450 | 74.450 | 73.090 | 73.340 | 72.305 | 3,800 |
| 2026-01-05 | 75.700 | 75.700 | 72.600 | 73.510 | 72.473 | 2,753 |
| 2026-01-02 | 75.670 | 75.670 | 73.790 | 74.950 | 73.893 | 2,529 |
| 2025-12-30 | 77.000 | 77.000 | 75.530 | 75.670 | 74.602 | 1,147 |
| 2025-12-29 | 76.430 | 77.760 | 76.430 | 77.020 | 75.933 | 2,694 |
| 2025-12-26 | 76.650 | 77.090 | 76.120 | 76.420 | 75.342 | 989 |
| 2025-12-23 | 77.900 | 77.900 | 75.520 | 75.520 | 74.454 | 3,695 |
| 2025-12-22 | 76.200 | 77.460 | 75.870 | 77.170 | 76.081 | 5,837 |
| 2025-12-19 | 76.980 | 76.980 | 75.930 | 76.780 | 75.697 | 3,379 |
| 2025-12-18 | 77.420 | 77.870 | 76.340 | 76.980 | 75.894 | 1,542 |
| 2025-12-17 | 76.130 | 77.880 | 76.130 | 77.420 | 76.328 | 3,949 |
| 2025-12-16 | 77.300 | 77.940 | 76.000 | 76.130 | 75.056 | 1,132 |
| 2025-12-15 | 77.500 | 77.900 | 75.760 | 77.900 | 76.801 | 3,503 |
| 2025-12-12 | 76.270 | 76.840 | 75.450 | 76.840 | 75.756 | 1,035 |
| 2025-12-11 | 74.890 | 76.000 | 74.700 | 75.710 | 74.642 | 6,946 |
| 2025-12-10 | 73.100 | 75.240 | 72.820 | 74.980 | 73.922 | 2,285 |
| 2025-12-09 | 73.050 | 74.780 | 72.370 | 72.370 | 71.349 | 2,125 |
| 2025-12-08 | 73.150 | 73.790 | 72.330 | 72.960 | 71.931 | 1,160 |
| 2025-12-05 | 71.410 | 73.780 | 71.400 | 73.150 | 72.118 | 2,978 |
| 2025-12-04 | 72.610 | 72.610 | 71.200 | 71.410 | 70.402 | 3,923 |
| 2025-12-03 | 72.710 | 73.100 | 72.490 | 72.610 | 71.586 | 2,025 |
| 2025-12-02 | 73.340 | 73.340 | 72.110 | 72.720 | 71.694 | 4,934 |
| 2025-12-01 | 73.360 | 73.900 | 73.230 | 73.340 | 72.305 | 4,078 |
| 2025-11-28 | 73.910 | 73.910 | 72.860 | 73.360 | 72.325 | 5,714 |
| 2025-11-27 | 73.500 | 74.800 | 70.580 | 73.590 | 72.552 | 1,776 |
| 2025-11-26 | 74.060 | 74.970 | 73.440 | 73.440 | 72.404 | 5,748 |
| 2025-11-25 | 72.990 | 74.760 | 72.990 | 74.060 | 73.015 | 3,165 |
| 2025-11-24 | 74.210 | 74.210 | 73.000 | 73.300 | 72.266 | 5,939 |
| 2025-11-21 | 72.090 | 74.560 | 72.090 | 73.470 | 72.124 | 12,349 |
| 2025-11-19 | 71.000 | 72.170 | 70.710 | 72.090 | 70.770 | 5,825 |
| 2025-11-18 | 70.430 | 70.920 | 70.430 | 70.750 | 69.454 | 2,258 |
| 2025-11-17 | 69.140 | 71.020 | 69.140 | 70.410 | 69.120 | 6,755 |
| 2025-11-14 | 69.400 | 69.450 | 68.460 | 69.140 | 67.874 | 6,274 |
| 2025-11-13 | 67.610 | 69.160 | 67.610 | 68.850 | 67.589 | 3,052 |
| 2025-11-12 | 67.520 | 68.900 | 67.520 | 68.370 | 67.118 | 13,189 |
| 2025-11-11 | 67.200 | 68.060 | 66.300 | 67.770 | 66.529 | 5,759 |
| 2025-11-10 | 66.060 | 66.650 | 65.650 | 66.650 | 65.429 | 3,648 |
| 2025-11-07 | 66.580 | 67.200 | 65.990 | 65.990 | 64.781 | 1,648 |
| 2025-11-06 | 67.050 | 67.050 | 66.110 | 66.370 | 65.154 | 2,920 |
| 2025-11-05 | 67.010 | 67.500 | 66.360 | 66.380 | 65.164 | 4,525 |
| 2025-11-04 | 67.180 | 67.460 | 66.580 | 67.010 | 65.783 | 5,951 |
| 2025-11-03 | 67.300 | 67.520 | 66.380 | 66.760 | 65.537 | 6,346 |
| 2025-10-31 | 66.050 | 67.890 | 66.050 | 67.640 | 66.401 | 4,062 |
| 2025-10-30 | 67.000 | 67.890 | 67.000 | 67.640 | 66.401 | 2,522 |
| 2025-10-29 | 67.250 | 67.250 | 65.800 | 65.800 | 64.595 | 1,742 |
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.