Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 68.120 | 68.150 | 66.580 | 66.580 | 65.360 | 2,911 |
| 2025-10-27 | 68.250 | 68.290 | 67.720 | 68.130 | 66.882 | 876 |
| 2025-10-24 | 68.010 | 68.930 | 68.000 | 68.350 | 67.098 | 984 |
| 2025-10-23 | 68.180 | 69.370 | 68.180 | 68.790 | 67.530 | 1,107 |
| 2025-10-22 | 69.370 | 69.670 | 68.800 | 69.580 | 68.306 | 889 |
| 2025-10-21 | 69.260 | 69.500 | 68.800 | 68.830 | 67.569 | 22,218 |
| 2025-10-20 | 69.250 | 69.540 | 68.800 | 69.260 | 67.991 | 5,064 |
| 2025-10-17 | 68.010 | 70.260 | 68.010 | 69.370 | 68.099 | 1,389 |
| 2025-10-16 | 70.120 | 70.120 | 69.050 | 69.350 | 68.080 | 2,282 |
| 2025-10-15 | 69.800 | 70.200 | 68.520 | 69.430 | 68.158 | 2,545 |
| 2025-10-14 | 69.880 | 70.760 | 68.320 | 69.100 | 67.834 | 5,395 |
| 2025-10-13 | 69.650 | 69.660 | 68.680 | 69.180 | 67.913 | 2,582 |
| 2025-10-10 | 67.980 | 70.300 | 67.980 | 69.660 | 68.384 | 6,640 |
| 2025-10-09 | 67.660 | 68.580 | 67.230 | 68.080 | 66.833 | 3,285 |
| 2025-10-08 | 67.000 | 67.780 | 67.000 | 67.420 | 66.185 | 12,866 |
| 2025-10-07 | 65.870 | 67.300 | 64.980 | 66.970 | 65.743 | 3,031 |
| 2025-10-06 | 67.560 | 67.560 | 66.290 | 66.370 | 65.154 | 2,596 |
| 2025-10-03 | 65.970 | 67.670 | 65.970 | 66.890 | 65.665 | 4,136 |
| 2025-10-02 | 64.480 | 66.500 | 64.480 | 65.970 | 64.762 | 6,347 |
| 2025-10-01 | 65.950 | 66.100 | 65.320 | 65.800 | 64.595 | 3,293 |
| 2025-09-30 | 63.510 | 65.930 | 63.510 | 65.720 | 64.516 | 12,774 |
| 2025-09-29 | 63.930 | 64.360 | 63.620 | 64.230 | 63.054 | 2,906 |
| 2025-09-26 | 64.090 | 64.090 | 63.440 | 63.930 | 62.759 | 944 |
| 2025-09-25 | 62.510 | 63.500 | 62.510 | 63.500 | 62.337 | 1,735 |
| 2025-09-24 | 62.130 | 62.700 | 62.130 | 62.520 | 61.375 | 1,755 |
| 2025-09-23 | 62.080 | 62.680 | 61.810 | 61.810 | 60.678 | 2,319 |
| 2025-09-22 | 62.340 | 62.990 | 61.820 | 62.990 | 61.836 | 2,557 |
| 2025-09-19 | 62.400 | 62.780 | 61.720 | 62.340 | 61.198 | 1,251 |
| 2025-09-18 | 62.960 | 62.960 | 61.560 | 62.300 | 61.159 | 1,573 |
| 2025-09-17 | 63.200 | 63.200 | 62.160 | 62.330 | 61.188 | 896 |
| 2025-09-16 | 62.730 | 62.920 | 62.070 | 62.520 | 61.375 | 2,165 |
| 2025-09-15 | 63.360 | 63.480 | 62.640 | 62.730 | 61.581 | 2,526 |
| 2025-09-12 | 64.000 | 64.030 | 63.300 | 63.360 | 62.199 | 1,206 |
| 2025-09-11 | 62.970 | 64.200 | 62.970 | 64.060 | 62.887 | 3,931 |
| 2025-09-10 | 64.200 | 64.200 | 62.640 | 63.110 | 61.954 | 1,571 |
| 2025-09-09 | 64.010 | 64.420 | 63.740 | 63.960 | 62.788 | 3,720 |
| 2025-09-08 | 64.980 | 64.980 | 63.990 | 64.000 | 62.828 | 1,229 |
| 2025-09-05 | 64.990 | 64.990 | 63.700 | 64.020 | 62.847 | 2,390 |
| 2025-09-04 | 64.250 | 64.950 | 64.250 | 64.620 | 63.436 | 1,844 |
| 2025-09-03 | 64.730 | 64.740 | 64.060 | 64.440 | 63.260 | 1,950 |
| 2025-09-02 | 64.110 | 65.000 | 64.110 | 64.850 | 63.662 | 3,272 |
| 2025-09-01 | 64.440 | 64.900 | 64.090 | 64.110 | 62.936 | 1,482 |
| 2025-08-29 | 62.880 | 64.080 | 62.880 | 63.800 | 62.631 | 10,375 |
| 2025-08-28 | 63.850 | 63.980 | 62.970 | 63.090 | 61.934 | 3,562 |
| 2025-08-27 | 63.730 | 64.400 | 63.660 | 63.660 | 62.494 | 1,744 |
| 2025-08-26 | 64.280 | 64.280 | 63.400 | 63.730 | 62.563 | 2,407 |
| 2025-08-25 | 63.850 | 65.000 | 63.850 | 64.230 | 63.054 | 4,739 |
| 2025-08-22 | 65.340 | 66.010 | 64.090 | 65.000 | 63.504 | 6,398 |
| 2025-08-21 | 63.870 | 65.790 | 63.870 | 65.340 | 63.836 | 3,072 |
| 2025-08-20 | 65.430 | 65.760 | 64.850 | 65.180 | 63.680 | 2,694 |
| 2025-08-19 | 63.610 | 65.150 | 63.610 | 64.980 | 63.484 | 3,524 |
| 2025-08-18 | 63.460 | 64.070 | 63.380 | 63.620 | 62.156 | 1,603 |
| 2025-08-15 | 61.740 | 63.700 | 61.740 | 63.460 | 61.999 | 2,500 |
| 2025-08-14 | 62.900 | 63.550 | 62.300 | 63.000 | 61.550 | 6,218 |
| 2025-08-13 | 62.200 | 62.760 | 62.110 | 62.520 | 61.081 | 1,609 |
| 2025-08-12 | 62.950 | 62.960 | 61.740 | 61.860 | 60.436 | 5,151 |
| 2025-08-11 | 62.990 | 63.300 | 62.770 | 62.960 | 61.511 | 2,293 |
| 2025-08-08 | 61.800 | 63.000 | 61.800 | 63.000 | 61.550 | 3,260 |
| 2025-08-07 | 62.790 | 62.790 | 61.690 | 61.690 | 60.270 | 1,571 |
| 2025-08-06 | 62.250 | 62.870 | 61.800 | 62.160 | 60.729 | 1,668 |
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.