Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 62.250 | 62.870 | 61.800 | 62.160 | 60.729 | 1,668 |
| 2025-08-05 | 62.360 | 62.900 | 62.200 | 62.250 | 60.817 | 1,819 |
| 2025-08-04 | 60.800 | 62.620 | 60.800 | 62.490 | 61.052 | 3,093 |
| 2025-08-01 | 61.140 | 61.990 | 60.980 | 61.590 | 60.172 | 3,174 |
| 2025-07-31 | 62.560 | 62.560 | 61.200 | 61.200 | 59.791 | 1,099 |
| 2025-07-30 | 62.090 | 63.040 | 61.880 | 61.880 | 60.456 | 3,329 |
| 2025-07-29 | 61.700 | 62.680 | 61.560 | 62.090 | 60.661 | 3,143 |
| 2025-07-28 | 61.340 | 62.580 | 61.340 | 61.790 | 60.368 | 1,271 |
| 2025-07-25 | 62.000 | 62.600 | 61.810 | 62.600 | 61.159 | 4,373 |
| 2025-07-24 | 61.970 | 62.560 | 61.970 | 62.200 | 60.768 | 3,941 |
| 2025-07-23 | 62.420 | 62.500 | 61.740 | 61.970 | 60.544 | 2,876 |
| 2025-07-22 | 61.300 | 62.300 | 60.900 | 62.080 | 60.651 | 2,383 |
| 2025-07-21 | 60.990 | 61.150 | 60.490 | 60.790 | 59.391 | 1,588 |
| 2025-07-18 | 60.050 | 61.100 | 60.050 | 60.780 | 59.381 | 2,810 |
| 2025-07-17 | 60.780 | 61.370 | 60.090 | 60.310 | 58.922 | 4,051 |
| 2025-07-16 | 58.400 | 61.680 | 58.400 | 60.870 | 59.469 | 7,833 |
| 2025-07-15 | 57.420 | 58.250 | 57.300 | 57.720 | 56.392 | 2,098 |
| 2025-07-14 | 57.770 | 58.400 | 57.600 | 58.220 | 56.880 | 3,774 |
| 2025-07-11 | 58.000 | 58.540 | 57.640 | 57.770 | 56.440 | 4,159 |
| 2025-07-10 | 57.610 | 58.900 | 57.560 | 58.300 | 56.958 | 8,282 |
| 2025-07-09 | 56.950 | 57.070 | 56.410 | 56.910 | 55.600 | 3,939 |
| 2025-07-08 | 56.890 | 56.950 | 56.220 | 56.290 | 54.994 | 1,494 |
| 2025-07-07 | 56.400 | 56.850 | 56.300 | 56.500 | 55.200 | 2,754 |
| 2025-07-04 | 56.600 | 56.600 | 55.500 | 56.250 | 54.955 | 621 |
| 2025-07-03 | 56.670 | 56.670 | 55.990 | 56.440 | 55.141 | 4,513 |
| 2025-07-02 | 57.100 | 57.100 | 56.000 | 56.100 | 54.809 | 1,441 |
| 2025-07-01 | 55.710 | 57.300 | 55.180 | 56.570 | 55.268 | 7,145 |
| 2025-06-30 | 56.000 | 56.000 | 54.900 | 55.150 | 53.881 | 2,911 |
| 2025-06-27 | 56.010 | 56.010 | 55.140 | 55.500 | 54.223 | 1,987 |
| 2025-06-26 | 56.330 | 56.430 | 55.450 | 55.450 | 54.174 | 4,713 |
| 2025-06-25 | 55.410 | 56.690 | 55.410 | 56.330 | 55.034 | 6,916 |
| 2025-06-24 | 55.700 | 56.140 | 55.350 | 55.890 | 54.604 | 5,230 |
| 2025-06-23 | 55.690 | 55.690 | 54.910 | 55.200 | 53.930 | 1,248 |
| 2025-06-20 | 55.010 | 55.700 | 54.690 | 55.700 | 54.418 | 2,689 |
| 2025-06-18 | 56.550 | 56.690 | 55.150 | 55.330 | 54.057 | 3,713 |
| 2025-06-17 | 56.550 | 56.590 | 55.850 | 56.220 | 54.926 | 2,959 |
| 2025-06-16 | 57.840 | 57.840 | 56.560 | 56.590 | 55.288 | 3,938 |
| 2025-06-13 | 58.000 | 58.500 | 57.750 | 57.840 | 56.509 | 1,495 |
| 2025-06-12 | 57.020 | 57.810 | 57.020 | 57.660 | 56.333 | 1,550 |
| 2025-06-11 | 58.400 | 58.400 | 57.190 | 57.350 | 56.030 | 1,319 |
| 2025-06-10 | 57.750 | 58.360 | 57.210 | 57.860 | 56.528 | 2,174 |
| 2025-06-09 | 57.010 | 58.010 | 57.010 | 57.170 | 55.854 | 2,695 |
| 2025-06-06 | 57.500 | 58.190 | 57.240 | 57.350 | 56.030 | 1,909 |
| 2025-06-05 | 58.200 | 58.200 | 57.010 | 57.520 | 56.196 | 1,577 |
| 2025-06-04 | 58.000 | 58.190 | 57.620 | 57.620 | 56.294 | 1,701 |
| 2025-06-03 | 58.660 | 58.950 | 57.760 | 57.760 | 56.431 | 1,654 |
| 2025-06-02 | 59.160 | 59.160 | 57.590 | 58.650 | 57.300 | 5,229 |
| 2025-05-30 | 57.500 | 59.230 | 57.500 | 59.160 | 57.798 | 6,527 |
| 2025-05-29 | 57.830 | 58.190 | 57.100 | 57.500 | 56.177 | 16,046 |
| 2025-05-28 | 56.590 | 58.190 | 56.590 | 57.830 | 56.499 | 4,404 |
| 2025-05-27 | 57.550 | 58.030 | 57.360 | 57.750 | 56.421 | 3,007 |
| 2025-05-26 | 57.810 | 57.810 | 57.410 | 57.540 | 56.216 | 1,284 |
| 2025-05-23 | 58.260 | 58.490 | 57.550 | 57.810 | 56.169 | 6,579 |
| 2025-05-22 | 57.580 | 57.950 | 56.600 | 57.530 | 55.897 | 3,302 |
| 2025-05-21 | 58.270 | 58.270 | 57.420 | 57.580 | 55.945 | 3,248 |
| 2025-05-20 | 57.900 | 58.150 | 57.600 | 57.900 | 56.256 | 2,190 |
| 2025-05-19 | 57.800 | 57.990 | 57.090 | 57.990 | 56.344 | 4,158 |
| 2025-05-16 | 56.990 | 57.670 | 56.750 | 57.050 | 55.430 | 12,159 |
| 2025-05-15 | 55.990 | 56.700 | 55.200 | 56.390 | 54.789 | 5,769 |
| 2025-05-14 | 56.160 | 56.160 | 54.620 | 54.890 | 53.332 | 7,931 |
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.