Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 59.900 | 60.000 | 59.350 | 59.870 | 57.865 | 2,991 |
| 2025-02-10 | 59.120 | 59.450 | 58.660 | 59.350 | 57.362 | 766 |
| 2025-02-07 | 58.900 | 59.480 | 58.550 | 59.430 | 57.439 | 2,206 |
| 2025-02-06 | 58.860 | 59.940 | 58.670 | 58.670 | 56.705 | 38,144 |
| 2025-02-05 | 58.860 | 59.750 | 58.860 | 59.630 | 57.633 | 1,458 |
| 2025-02-04 | 58.750 | 59.330 | 58.610 | 58.850 | 56.879 | 4,486 |
| 2025-02-03 | 59.410 | 59.750 | 58.750 | 59.050 | 57.072 | 16,506 |
| 2025-01-31 | 59.410 | 59.510 | 58.800 | 59.410 | 57.420 | 4,910 |
| 2025-01-30 | 59.180 | 60.400 | 59.180 | 59.820 | 57.816 | 2,959 |
| 2025-01-29 | 58.860 | 59.400 | 58.390 | 59.170 | 57.188 | 3,272 |
| 2025-01-28 | 60.460 | 60.460 | 58.760 | 58.870 | 56.898 | 2,331 |
| 2025-01-27 | 58.240 | 60.300 | 58.090 | 59.950 | 57.942 | 6,966 |
| 2025-01-24 | 58.000 | 58.070 | 57.230 | 58.000 | 56.057 | 1,134 |
| 2025-01-23 | 57.660 | 58.400 | 57.260 | 57.930 | 55.990 | 108,705 |
| 2025-01-22 | 59.000 | 59.000 | 56.400 | 57.070 | 55.158 | 7,628 |
| 2025-01-21 | 59.120 | 59.860 | 59.120 | 59.500 | 57.507 | 9,385 |
| 2025-01-20 | 59.800 | 59.810 | 58.660 | 59.120 | 57.140 | 1,555 |
| 2025-01-17 | 59.520 | 59.870 | 59.070 | 59.430 | 57.439 | 2,284 |
| 2025-01-16 | 57.950 | 59.600 | 57.950 | 59.520 | 57.526 | 98,478 |
| 2025-01-15 | 58.460 | 58.690 | 57.850 | 57.950 | 56.009 | 21,345 |
| 2025-01-14 | 58.630 | 58.690 | 57.690 | 58.240 | 56.289 | 1,999 |
| 2025-01-13 | 58.390 | 58.800 | 57.580 | 58.630 | 56.666 | 20,319 |
| 2025-01-10 | 58.300 | 58.370 | 57.400 | 57.840 | 55.903 | 16,434 |
| 2025-01-09 | 57.700 | 58.320 | 57.650 | 58.300 | 56.347 | 2,978 |
| 2025-01-08 | 59.980 | 59.980 | 57.750 | 57.790 | 55.854 | 1,622 |
| 2025-01-07 | 58.460 | 59.740 | 57.650 | 59.480 | 57.488 | 11,175 |
| 2025-01-06 | 60.240 | 60.240 | 58.060 | 58.460 | 56.502 | 8,639 |
| 2025-01-03 | 59.160 | 59.840 | 58.930 | 59.840 | 57.836 | 3,906 |
| 2025-01-02 | 59.990 | 60.230 | 59.010 | 59.150 | 57.169 | 7,777 |
| 2024-12-30 | 60.600 | 60.600 | 58.830 | 59.310 | 57.323 | 3,553 |
| 2024-12-27 | 59.980 | 60.610 | 59.530 | 60.600 | 58.570 | 1,955 |
| 2024-12-26 | 60.150 | 60.350 | 59.640 | 59.980 | 57.971 | 14,702 |
| 2024-12-23 | 58.890 | 60.120 | 58.880 | 60.120 | 58.106 | 5,036 |
| 2024-12-20 | 58.680 | 59.150 | 57.820 | 58.880 | 56.908 | 5,721 |
| 2024-12-19 | 60.810 | 60.830 | 58.680 | 58.680 | 56.714 | 9,703 |
| 2024-12-18 | 60.040 | 61.200 | 59.780 | 60.820 | 58.783 | 28,406 |
| 2024-12-17 | 59.700 | 60.150 | 58.730 | 59.440 | 57.449 | 11,084 |
| 2024-12-16 | 59.270 | 59.590 | 58.700 | 59.500 | 57.507 | 4,987 |
| 2024-12-13 | 58.290 | 59.270 | 57.730 | 59.270 | 57.285 | 4,425 |
| 2024-12-12 | 58.150 | 59.020 | 57.870 | 58.630 | 56.666 | 9,095 |
| 2024-12-11 | 60.800 | 60.800 | 58.300 | 58.680 | 56.714 | 12,274 |
| 2024-12-10 | 60.620 | 60.620 | 59.850 | 60.380 | 58.357 | 5,347 |
| 2024-12-09 | 60.640 | 60.980 | 59.950 | 60.620 | 58.589 | 4,284 |
| 2024-12-06 | 60.000 | 60.640 | 59.700 | 60.640 | 58.609 | 8,030 |
| 2024-12-05 | 60.740 | 60.740 | 59.350 | 59.770 | 57.768 | 36,926 |
| 2024-12-04 | 61.740 | 61.740 | 60.400 | 60.740 | 58.705 | 4,099 |
| 2024-12-03 | 62.600 | 62.730 | 61.620 | 61.750 | 59.682 | 41,181 |
| 2024-12-02 | 62.460 | 62.850 | 62.050 | 62.730 | 60.629 | 20,302 |
| 2024-11-29 | 62.780 | 63.330 | 61.500 | 62.180 | 60.097 | 10,380 |
| 2024-11-28 | 61.610 | 62.990 | 60.520 | 62.500 | 60.406 | 5,727 |
| 2024-11-27 | 59.860 | 61.620 | 59.860 | 61.620 | 59.556 | 10,839 |
| 2024-11-26 | 59.600 | 60.100 | 59.180 | 59.860 | 57.855 | 10,148 |
| 2024-11-25 | 60.080 | 60.530 | 59.200 | 60.420 | 58.396 | 8,127 |
| 2024-11-22 | 60.690 | 60.980 | 59.680 | 60.200 | 58.183 | 2,646 |
| 2024-11-21 | 58.600 | 60.510 | 58.600 | 60.510 | 58.164 | 7,398 |
| 2024-11-19 | 59.480 | 59.480 | 58.390 | 58.600 | 56.328 | 16,035 |
| 2024-11-18 | 59.320 | 59.480 | 58.700 | 59.480 | 57.174 | 9,156 |
| 2024-11-14 | 59.370 | 59.480 | 58.000 | 58.720 | 56.444 | 5,563 |
| 2024-11-13 | 58.500 | 59.380 | 58.250 | 59.380 | 57.078 | 7,502 |
| 2024-11-12 | 59.300 | 59.920 | 58.470 | 58.700 | 56.425 | 4,852 |
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.