Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 60.000 | 60.850 | 59.400 | 59.740 | 57.424 | 8,968 |
| 2024-11-08 | 59.770 | 60.380 | 59.300 | 59.570 | 57.261 | 3,842 |
| 2024-11-07 | 60.550 | 60.550 | 59.000 | 59.520 | 57.213 | 5,225 |
| 2024-11-06 | 62.020 | 62.050 | 59.610 | 59.970 | 57.645 | 7,935 |
| 2024-11-05 | 60.860 | 61.050 | 60.010 | 60.010 | 57.684 | 2,793 |
| 2024-11-04 | 62.900 | 62.900 | 60.850 | 60.850 | 58.491 | 7,383 |
| 2024-11-01 | 61.950 | 62.870 | 61.680 | 62.670 | 60.241 | 3,969 |
| 2024-10-31 | 61.980 | 62.000 | 61.260 | 61.970 | 59.568 | 2,333 |
| 2024-10-30 | 61.880 | 62.030 | 61.380 | 61.820 | 59.424 | 111,857 |
| 2024-10-29 | 61.540 | 61.890 | 61.340 | 61.650 | 59.260 | 2,458 |
| 2024-10-28 | 61.300 | 61.660 | 60.800 | 61.660 | 59.270 | 92,847 |
| 2024-10-25 | 62.000 | 62.150 | 61.040 | 61.350 | 58.972 | 26,189 |
| 2024-10-24 | 62.860 | 62.980 | 61.680 | 61.950 | 59.549 | 1,613 |
| 2024-10-23 | 62.270 | 62.860 | 62.000 | 62.860 | 60.423 | 4,249 |
| 2024-10-22 | 61.600 | 62.350 | 61.300 | 62.310 | 59.895 | 4,206 |
| 2024-10-21 | 63.000 | 63.000 | 61.730 | 61.930 | 59.529 | 4,526 |
| 2024-10-18 | 62.320 | 62.700 | 61.500 | 62.280 | 59.866 | 2,116 |
| 2024-10-17 | 62.000 | 62.350 | 61.850 | 62.180 | 59.770 | 2,098 |
| 2024-10-16 | 62.000 | 62.350 | 61.740 | 61.870 | 59.472 | 2,592 |
| 2024-10-15 | 60.320 | 62.700 | 59.540 | 61.990 | 59.587 | 4,712 |
| 2024-10-14 | 60.030 | 60.730 | 59.850 | 60.280 | 57.943 | 1,859 |
| 2024-10-11 | 59.660 | 61.000 | 59.660 | 60.490 | 58.145 | 5,939 |
| 2024-10-10 | 59.930 | 60.000 | 59.530 | 59.660 | 57.347 | 2,072 |
| 2024-10-09 | 59.120 | 59.990 | 59.120 | 59.930 | 57.607 | 4,214 |
| 2024-10-08 | 58.640 | 59.040 | 58.450 | 59.040 | 56.751 | 17,356 |
| 2024-10-07 | 58.420 | 58.580 | 57.960 | 58.480 | 56.213 | 2,699 |
| 2024-10-04 | 57.950 | 58.420 | 57.760 | 58.420 | 56.155 | 125,021 |
| 2024-10-03 | 58.880 | 59.050 | 58.390 | 58.460 | 56.194 | 2,191 |
| 2024-10-02 | 58.690 | 58.700 | 58.090 | 58.580 | 56.309 | 9,493 |
| 2024-10-01 | 58.660 | 59.250 | 58.440 | 59.010 | 56.723 | 45,053 |
| 2024-09-30 | 58.980 | 59.000 | 58.180 | 58.660 | 56.386 | 4,086 |
| 2024-09-27 | 58.270 | 59.250 | 58.270 | 58.470 | 56.204 | 7,805 |
| 2024-09-26 | 58.400 | 58.680 | 57.940 | 58.270 | 56.011 | 7,299 |
| 2024-09-25 | 59.350 | 59.510 | 58.600 | 58.600 | 56.328 | 6,558 |
| 2024-09-24 | 60.340 | 60.340 | 58.790 | 58.970 | 56.684 | 110,988 |
| 2024-09-23 | 60.510 | 60.890 | 59.930 | 60.150 | 57.818 | 23,121 |
| 2024-09-20 | 60.220 | 60.600 | 59.630 | 60.310 | 57.972 | 6,614 |
| 2024-09-19 | 60.520 | 60.520 | 59.500 | 59.620 | 57.309 | 1,198 |
| 2024-09-18 | 61.110 | 61.300 | 60.160 | 60.520 | 58.174 | 3,171 |
| 2024-09-17 | 61.650 | 61.650 | 60.660 | 61.110 | 58.741 | 2,142 |
| 2024-09-16 | 61.300 | 61.650 | 60.960 | 61.380 | 59.001 | 8,833 |
| 2024-09-13 | 61.870 | 61.900 | 61.010 | 61.290 | 58.914 | 11,449 |
| 2024-09-12 | 61.840 | 62.220 | 61.290 | 61.290 | 58.914 | 2,209 |
| 2024-09-11 | 63.030 | 63.030 | 61.780 | 61.840 | 59.443 | 4,387 |
| 2024-09-10 | 61.920 | 63.160 | 61.920 | 63.030 | 60.587 | 5,022 |
| 2024-09-09 | 61.700 | 62.480 | 61.380 | 61.910 | 59.510 | 1,901 |
| 2024-09-06 | 61.010 | 61.700 | 60.940 | 61.380 | 59.001 | 2,622 |
| 2024-09-05 | 61.530 | 62.760 | 61.200 | 61.410 | 59.030 | 39,281 |
| 2024-09-04 | 61.400 | 63.350 | 61.400 | 62.790 | 60.356 | 99,049 |
| 2024-09-03 | 60.960 | 63.070 | 60.960 | 62.660 | 60.231 | 226,823 |
| 2024-09-02 | 62.920 | 63.860 | 60.000 | 61.550 | 59.164 | 8,314 |
| 2024-08-30 | 61.280 | 62.700 | 61.280 | 62.280 | 59.866 | 9,136 |
| 2024-08-29 | 61.000 | 61.980 | 61.000 | 61.300 | 58.924 | 14,297 |
| 2024-08-28 | 60.140 | 60.800 | 59.920 | 60.800 | 58.443 | 8,118 |
| 2024-08-27 | 59.280 | 60.000 | 59.280 | 59.720 | 57.405 | 3,949 |
| 2024-08-26 | 60.570 | 60.570 | 59.240 | 60.000 | 57.674 | 13,733 |
| 2024-08-23 | 60.810 | 60.810 | 59.440 | 59.970 | 57.645 | 49,486 |
| 2024-08-22 | 59.200 | 60.900 | 59.200 | 60.500 | 57.861 | 35,280 |
| 2024-08-21 | 58.440 | 59.200 | 58.350 | 58.980 | 56.407 | 37,156 |
| 2024-08-20 | 58.000 | 58.770 | 57.970 | 58.440 | 55.891 | 24,327 |
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.