Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 58.140 | 58.140 | 55.340 | 55.600 | 54.021 | 13,465 |
| 2025-05-12 | 57.450 | 58.890 | 56.700 | 58.150 | 56.499 | 21,909 |
| 2025-05-09 | 59.000 | 59.000 | 57.820 | 57.820 | 56.178 | 3,531 |
| 2025-05-08 | 59.740 | 59.750 | 58.710 | 58.710 | 57.043 | 5,792 |
| 2025-05-07 | 59.180 | 60.440 | 58.980 | 60.150 | 58.442 | 5,618 |
| 2025-05-06 | 58.450 | 59.290 | 58.450 | 58.590 | 56.927 | 1,929 |
| 2025-05-05 | 58.790 | 58.930 | 58.190 | 58.670 | 57.004 | 2,773 |
| 2025-05-02 | 58.020 | 59.300 | 58.020 | 59.300 | 57.616 | 8,868 |
| 2025-04-30 | 58.510 | 59.770 | 58.510 | 58.960 | 57.286 | 4,132 |
| 2025-04-29 | 58.450 | 59.090 | 58.210 | 58.510 | 56.849 | 1,591 |
| 2025-04-28 | 58.900 | 58.920 | 58.100 | 58.470 | 56.810 | 2,485 |
| 2025-04-25 | 59.100 | 59.100 | 57.740 | 58.620 | 56.956 | 3,094 |
| 2025-04-24 | 59.350 | 59.350 | 58.000 | 58.540 | 56.878 | 14,376 |
| 2025-04-23 | 60.000 | 60.000 | 58.670 | 58.760 | 57.092 | 2,209 |
| 2025-04-22 | 59.730 | 61.090 | 59.680 | 60.040 | 58.335 | 17,617 |
| 2025-04-17 | 60.060 | 61.760 | 60.050 | 60.950 | 59.220 | 3,558 |
| 2025-04-16 | 60.180 | 61.000 | 59.790 | 60.050 | 58.345 | 6,611 |
| 2025-04-15 | 60.990 | 60.990 | 59.470 | 60.180 | 58.471 | 2,129 |
| 2025-04-14 | 59.690 | 60.390 | 59.000 | 59.890 | 58.190 | 2,550 |
| 2025-04-11 | 58.750 | 59.650 | 58.170 | 59.210 | 57.529 | 1,655 |
| 2025-04-10 | 59.390 | 59.400 | 57.580 | 58.160 | 56.509 | 2,619 |
| 2025-04-09 | 57.960 | 60.000 | 57.400 | 58.250 | 56.596 | 5,927 |
| 2025-04-08 | 60.000 | 60.800 | 59.150 | 59.150 | 57.471 | 4,291 |
| 2025-04-07 | 59.660 | 59.660 | 57.870 | 58.540 | 56.878 | 4,950 |
| 2025-04-04 | 60.640 | 61.520 | 59.670 | 59.670 | 57.976 | 26,234 |
| 2025-04-03 | 59.000 | 60.170 | 58.890 | 60.020 | 58.316 | 6,489 |
| 2025-04-02 | 58.500 | 59.230 | 57.900 | 58.730 | 57.063 | 6,109 |
| 2025-04-01 | 62.270 | 62.270 | 58.110 | 58.110 | 56.460 | 16,058 |
| 2025-03-31 | 62.800 | 63.600 | 62.800 | 63.290 | 61.493 | 4,317 |
| 2025-03-28 | 63.100 | 63.150 | 62.620 | 62.790 | 61.007 | 1,614 |
| 2025-03-27 | 62.100 | 62.680 | 62.100 | 62.650 | 60.871 | 3,325 |
| 2025-03-26 | 61.640 | 61.990 | 61.200 | 61.820 | 60.065 | 1,648 |
| 2025-03-25 | 62.030 | 62.690 | 61.040 | 61.040 | 59.307 | 6,142 |
| 2025-03-24 | 62.640 | 62.810 | 62.250 | 62.810 | 61.027 | 4,697 |
| 2025-03-21 | 61.970 | 62.500 | 61.830 | 62.210 | 60.444 | 22,919 |
| 2025-03-20 | 61.300 | 61.970 | 61.090 | 61.970 | 60.211 | 1,043 |
| 2025-03-19 | 62.260 | 62.400 | 61.220 | 61.300 | 59.560 | 2,210 |
| 2025-03-18 | 61.230 | 62.500 | 61.050 | 62.010 | 60.249 | 2,230 |
| 2025-03-17 | 62.200 | 62.200 | 61.330 | 61.330 | 59.589 | 8,914 |
| 2025-03-14 | 62.700 | 62.700 | 61.800 | 62.200 | 60.434 | 1,599 |
| 2025-03-13 | 62.940 | 63.780 | 62.760 | 62.760 | 60.978 | 1,811 |
| 2025-03-12 | 64.000 | 64.000 | 62.990 | 62.990 | 61.202 | 2,725 |
| 2025-03-11 | 65.840 | 65.840 | 64.140 | 64.300 | 62.474 | 4,661 |
| 2025-03-10 | 64.850 | 65.900 | 64.750 | 65.510 | 63.650 | 5,212 |
| 2025-03-07 | 63.500 | 64.890 | 63.380 | 64.850 | 63.009 | 6,266 |
| 2025-03-06 | 62.490 | 63.690 | 62.490 | 63.500 | 61.697 | 2,488 |
| 2025-03-05 | 64.520 | 64.520 | 63.150 | 63.150 | 61.357 | 14,652 |
| 2025-02-28 | 64.130 | 64.750 | 63.620 | 64.520 | 62.688 | 1,446 |
| 2025-02-27 | 63.030 | 63.750 | 62.860 | 63.490 | 61.687 | 3,304 |
| 2025-02-26 | 63.810 | 63.810 | 62.820 | 63.030 | 61.241 | 17,032 |
| 2025-02-25 | 63.000 | 63.810 | 62.940 | 63.810 | 61.998 | 3,791 |
| 2025-02-24 | 62.490 | 63.070 | 61.650 | 62.910 | 61.124 | 5,579 |
| 2025-02-21 | 59.980 | 62.380 | 59.980 | 61.910 | 60.152 | 8,750 |
| 2025-02-20 | 60.160 | 60.650 | 59.750 | 60.460 | 58.744 | 3,125 |
| 2025-02-19 | 58.310 | 60.210 | 58.310 | 60.160 | 58.452 | 5,333 |
| 2025-02-18 | 58.300 | 58.970 | 58.300 | 58.710 | 57.043 | 9,360 |
| 2025-02-17 | 59.310 | 59.310 | 59.310 | 59.310 | 57.626 | 0 |
| 2025-02-14 | 60.740 | 60.740 | 59.070 | 59.310 | 57.626 | 2,202 |
| 2025-02-13 | 59.500 | 60.740 | 59.500 | 60.410 | 58.386 | 3,424 |
| 2025-02-12 | 59.870 | 59.870 | 59.150 | 59.620 | 57.623 | 5,498 |
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.