Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 226.40 | 228.65 | 225.50 | 228.25 | 228.25 | 2,025 |
| 2026-10-15 | 230.10 | 233.55 | 229.25 | 231.30 | 231.30 | 2,120 |
| 2026-10-14 | 222.10 | 227.00 | 222.10 | 227.00 | 227.00 | 2,323 |
| 2026-10-13 | 238.00 | 239.20 | 222.15 | 222.15 | 222.15 | 7,961 |
| 2026-10-12 | 233.45 | 235.35 | 231.75 | 235.35 | 235.35 | 2,285 |
| 2026-10-09 | 228.80 | 231.55 | 227.95 | 231.55 | 231.55 | 2,046 |
| 2026-10-08 | 231.25 | 231.40 | 225.00 | 226.15 | 226.15 | 1,664 |
| 2026-10-07 | 227.30 | 232.80 | 227.15 | 232.80 | 232.80 | 1,416 |
| 2026-10-06 | 225.85 | 227.10 | 223.60 | 225.65 | 225.65 | 5,160 |
| 2026-10-05 | 228.40 | 229.30 | 225.80 | 226.40 | 226.40 | 765 |
| 2026-10-02 | 230.40 | 231.90 | 227.75 | 228.50 | 228.50 | 1,207 |
| 2026-10-01 | 233.60 | 234.55 | 232.65 | 233.05 | 233.05 | 1,723 |
| 2026-09-30 | 236.30 | 237.10 | 234.80 | 235.80 | 235.80 | 1,248 |
| 2026-09-29 | 239.40 | 239.50 | 234.35 | 235.65 | 235.65 | 954 |
| 2026-09-28 | 239.85 | 240.15 | 238.30 | 239.25 | 239.25 | 1,472 |
| 2026-09-25 | 237.40 | 238.45 | 236.15 | 236.95 | 236.95 | 3,084 |
| 2026-09-24 | 236.00 | 242.00 | 235.75 | 237.65 | 237.65 | 1,260 |
| 2026-09-23 | 235.85 | 238.70 | 235.00 | 236.90 | 236.90 | 2,062 |
| 2026-09-22 | 235.10 | 235.50 | 231.60 | 235.35 | 235.35 | 1,630 |
| 2026-09-21 | 235.20 | 237.70 | 234.90 | 236.60 | 236.60 | 2,303 |
| 2026-09-18 | 235.60 | 235.65 | 233.25 | 235.00 | 235.00 | 1,279 |
| 2026-09-17 | 234.00 | 234.55 | 232.55 | 234.10 | 234.10 | 3,162 |
| 2026-09-16 | 231.10 | 232.85 | 230.80 | 232.35 | 232.35 | 668 |
| 2026-09-15 | 230.95 | 231.25 | 226.60 | 229.15 | 229.15 | 1,837 |
| 2026-09-14 | 232.55 | 234.30 | 231.85 | 232.50 | 232.50 | 2,283 |
| 2026-09-11 | 230.50 | 232.50 | 229.85 | 229.85 | 229.85 | 996 |
| 2026-09-10 | 230.90 | 234.55 | 228.95 | 229.45 | 229.45 | 1,063 |
| 2026-09-09 | 231.35 | 231.95 | 230.15 | 231.00 | 231.00 | 1,135 |
| 2026-09-08 | 234.85 | 234.95 | 230.55 | 230.55 | 230.55 | 2,235 |
| 2026-09-07 | 235.65 | 236.45 | 234.85 | 235.55 | 235.55 | 3,824 |
| 2026-09-04 | 239.95 | 239.95 | 236.65 | 237.85 | 237.85 | 1,611 |
| 2026-09-03 | 237.80 | 239.55 | 236.20 | 239.45 | 239.45 | 2,687 |
| 2026-09-02 | 234.65 | 241.90 | 234.35 | 237.25 | 237.25 | 1,732 |
| 2026-09-01 | 229.80 | 233.95 | 229.25 | 231.15 | 231.15 | 2,005 |
| 2026-08-31 | 230.25 | 230.90 | 229.10 | 229.10 | 229.10 | 1,223 |
| 2026-08-28 | 229.25 | 230.00 | 227.25 | 229.30 | 229.30 | 674 |
| 2026-08-27 | 231.60 | 231.60 | 227.00 | 229.10 | 229.10 | 742 |
| 2026-08-26 | 234.45 | 234.85 | 231.70 | 231.95 | 231.95 | 979 |
| 2026-08-25 | 233.40 | 234.45 | 230.75 | 234.20 | 234.20 | 2,262 |
| 2026-08-24 | 232.45 | 233.25 | 231.40 | 231.70 | 230.50 | 1,869 |
| 2026-08-21 | 228.65 | 232.90 | 228.30 | 232.70 | 231.49 | 2,309 |
| 2026-08-20 | 233.80 | 233.80 | 229.55 | 233.30 | 232.09 | 10,512 |
| 2026-08-19 | 234.85 | 236.10 | 233.15 | 234.85 | 233.63 | 2,952 |
| 2026-08-18 | 227.55 | 233.75 | 227.55 | 233.25 | 232.04 | 1,992 |
| 2026-08-17 | 224.30 | 227.60 | 222.90 | 227.60 | 226.42 | 1,796 |
| 2026-08-14 | 227.05 | 227.10 | 224.00 | 225.00 | 223.83 | 1,262 |
| 2026-08-13 | 226.65 | 227.35 | 225.55 | 226.85 | 225.67 | 776 |
| 2026-08-12 | 225.30 | 226.10 | 221.55 | 226.10 | 224.93 | 1,872 |
| 2026-08-11 | 226.25 | 228.15 | 224.45 | 224.55 | 223.39 | 1,804 |
| 2026-08-10 | 223.90 | 225.60 | 223.25 | 225.20 | 224.03 | 1,586 |
| 2026-08-07 | 223.10 | 223.15 | 220.90 | 221.90 | 220.75 | 1,695 |
| 2026-08-06 | 223.60 | 226.30 | 221.75 | 222.50 | 221.35 | 1,814 |
| 2026-08-05 | 220.80 | 222.75 | 220.75 | 222.60 | 221.45 | 3,185 |
| 2026-08-04 | 221.40 | 221.60 | 217.85 | 219.25 | 218.11 | 2,795 |
| 2026-08-03 | 222.95 | 224.65 | 218.35 | 219.70 | 218.56 | 3,020 |
| 2026-07-31 | 222.05 | 224.35 | 221.00 | 224.10 | 222.94 | 1,353 |
| 2026-07-30 | 230.30 | 230.65 | 221.30 | 222.55 | 221.40 | 2,946 |
| 2026-07-29 | 235.00 | 236.80 | 233.90 | 235.65 | 234.43 | 2,649 |
| 2026-07-28 | 236.00 | 241.40 | 236.00 | 236.35 | 235.13 | 5,999 |
| 2026-07-27 | 231.15 | 235.80 | 229.55 | 235.15 | 233.93 | 1,325 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 1.1919 USD |
| 2026-05-26 | 1.1919 USD |
| 2026-02-24 | 1.1564 USD |
| 2025-11-25 | 1.1564 USD |
| 2025-08-26 | 1.1564 USD |
| 2025-05-27 | 1.1564 USD |
| 2025-02-18 | 1.1030 USD |
| 2024-11-26 | 1.1030 USD |
| 2024-08-27 | 1.1030 USD |
| 2024-05-20 | 1.1030 USD |
| 2024-02-16 | 1.0585 USD |
| 2023-11-20 | 1.0585 USD |
| 2023-08-25 | 1.0585 USD |
| 2023-05-22 | 1.0585 USD |
| 2023-02-17 | 1.0051 USD |
| 2022-11-21 | 1.0051 USD |
| 2022-08-22 | 1.0051 USD |
| 2022-05-23 | 1.0051 USD |
| 2022-02-18 | 0.9429 USD |
| 2021-11-22 | 0.9429 USD |
| 2021-08-23 | 0.9429 USD |
| 2021-05-25 | 0.9429 USD |
| 2021-05-24 | 0.8675 USD |
| 2021-02-22 | 0.8984 USD |
| 2020-11-23 | 0.8984 USD |
| 2020-08-24 | 0.8984 USD |
| 2020-05-22 | 0.8984 USD |
| 2020-02-24 | 0.8450 USD |
| 2019-11-25 | 0.8450 USD |
| 2019-08-26 | 0.8450 USD |
| 2019-05-24 | 0.8450 USD |
| 2019-02-25 | 0.8006 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.