Johnson & Johnson historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	85.700	85.800	84.810	85.250	85.250	2,917
2026-10-16	87.110	87.200	85.910	86.490	86.490	2,134
2026-10-15	85.750	88.500	85.650	86.390	86.390	11,984
2026-10-14	84.100	85.100	83.830	84.740	84.740	8,235
2026-10-13	86.550	86.750	81.820	83.190	83.190	14,252
2026-10-09	86.690	86.950	85.000	86.510	86.510	8,542
2026-10-08	87.630	87.630	84.180	87.400	87.400	9,918
2026-10-07	85.000	86.790	85.000	86.760	86.760	17,007
2026-10-06	85.120	85.120	83.320	84.770	84.770	10,412
2026-10-05	88.700	88.700	84.000	84.300	84.300	25,802
2026-10-02	90.900	90.900	88.730	89.160	89.160	7,335
2026-10-01	92.110	92.110	90.070	90.300	90.300	4,566
2026-09-30	91.670	92.590	91.190	91.190	91.190	15,381
2026-09-29	92.580	94.380	92.230	93.070	93.070	4,405
2026-09-28	92.670	95.000	92.670	94.400	94.400	5,045
2026-09-25	93.900	94.190	93.250	94.190	94.190	5,054
2026-09-24	92.500	94.750	92.500	94.750	94.750	5,852
2026-09-23	92.640	93.490	91.720	92.070	92.070	4,402
2026-09-22	92.290	92.480	90.520	91.200	91.200	6,230
2026-09-21	91.500	93.080	91.370	91.370	91.370	4,930

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.