Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 147.48 | 149.00 | 147.48 | 148.16 | 140.29 | 1,998 |
| 2024-08-29 | 147.48 | 148.70 | 147.42 | 148.42 | 140.53 | 1,580 |
| 2024-08-28 | 146.08 | 148.12 | 145.98 | 147.76 | 139.91 | 1,709 |
| 2024-08-27 | 147.26 | 147.26 | 145.24 | 145.24 | 137.52 | 1,146 |
| 2024-08-26 | 146.14 | 148.22 | 145.94 | 145.94 | 137.13 | 3,084 |
| 2024-08-23 | 145.52 | 146.52 | 145.10 | 145.10 | 136.34 | 2,505 |
| 2024-08-22 | 144.24 | 145.50 | 144.24 | 145.10 | 136.34 | 1,747 |
| 2024-08-21 | 145.06 | 145.06 | 144.02 | 144.36 | 135.65 | 2,503 |
| 2024-08-20 | 144.50 | 144.86 | 143.98 | 144.26 | 135.55 | 3,089 |
| 2024-08-19 | 144.60 | 144.74 | 144.04 | 144.74 | 136.01 | 1,890 |
| 2024-08-16 | 146.10 | 146.10 | 144.00 | 144.50 | 135.78 | 2,280 |
| 2024-08-15 | 145.30 | 145.30 | 143.78 | 144.76 | 136.02 | 4,409 |
| 2024-08-14 | 143.82 | 144.40 | 142.84 | 143.90 | 135.22 | 3,470 |
| 2024-08-13 | 147.00 | 147.00 | 143.06 | 144.08 | 135.39 | 1,206 |
| 2024-08-12 | 147.18 | 147.46 | 145.42 | 145.74 | 136.95 | 1,057 |
| 2024-08-09 | 146.84 | 147.08 | 146.14 | 146.86 | 138.00 | 1,690 |
| 2024-08-08 | 144.96 | 147.08 | 144.66 | 146.34 | 137.51 | 1,535 |
| 2024-08-07 | 146.00 | 147.02 | 143.84 | 146.36 | 137.53 | 3,956 |
| 2024-08-06 | 148.86 | 148.86 | 145.86 | 145.86 | 137.06 | 3,302 |
| 2024-08-05 | 147.48 | 150.50 | 145.28 | 147.32 | 138.43 | 19,667 |
| 2024-08-02 | 148.70 | 151.22 | 147.40 | 148.14 | 139.20 | 3,827 |
| 2024-08-01 | 146.50 | 147.48 | 145.90 | 147.36 | 138.47 | 2,569 |
| 2024-07-31 | 147.98 | 149.00 | 146.62 | 147.24 | 138.35 | 1,747 |
| 2024-07-30 | 146.40 | 148.16 | 145.72 | 148.16 | 139.22 | 2,376 |
| 2024-07-29 | 147.00 | 148.28 | 146.58 | 147.46 | 138.56 | 4,797 |
| 2024-07-26 | 147.48 | 148.50 | 146.70 | 148.16 | 139.22 | 2,229 |
| 2024-07-25 | 144.00 | 148.00 | 143.66 | 146.96 | 138.09 | 6,243 |
| 2024-07-24 | 140.44 | 142.88 | 140.10 | 142.72 | 134.11 | 1,567 |
| 2024-07-23 | 141.16 | 141.74 | 139.84 | 139.92 | 131.48 | 2,973 |
| 2024-07-22 | 141.88 | 142.50 | 141.62 | 142.18 | 133.60 | 3,341 |
| 2024-07-19 | 142.00 | 143.76 | 141.88 | 141.96 | 133.39 | 2,241 |
| 2024-07-18 | 143.02 | 143.70 | 142.00 | 143.58 | 134.92 | 3,907 |
| 2024-07-17 | 139.04 | 143.30 | 135.00 | 142.66 | 134.05 | 9,826 |
| 2024-07-16 | 137.26 | 138.76 | 136.70 | 138.04 | 129.71 | 1,599 |
| 2024-07-15 | 138.02 | 138.32 | 136.44 | 137.16 | 128.88 | 2,670 |
| 2024-07-12 | 137.72 | 138.04 | 137.20 | 137.38 | 129.09 | 1,675 |
| 2024-07-11 | 137.92 | 138.54 | 137.02 | 138.54 | 130.18 | 2,267 |
| 2024-07-10 | 135.98 | 136.92 | 135.52 | 136.64 | 128.39 | 2,419 |
| 2024-07-09 | 134.48 | 135.80 | 134.26 | 135.24 | 127.08 | 1,766 |
| 2024-07-08 | 135.08 | 135.58 | 134.48 | 134.48 | 126.36 | 2,500 |
| 2024-07-05 | 135.02 | 135.02 | 133.68 | 134.32 | 126.21 | 2,149 |
| 2024-07-04 | 134.78 | 135.46 | 134.72 | 135.30 | 127.14 | 1,389 |
| 2024-07-03 | 136.04 | 136.20 | 133.90 | 134.38 | 126.27 | 2,668 |
| 2024-07-02 | 136.60 | 136.86 | 136.10 | 136.42 | 128.19 | 13,566 |
| 2024-07-01 | 136.42 | 138.16 | 135.90 | 136.46 | 128.23 | 4,030 |
| 2024-06-28 | 136.52 | 136.96 | 136.24 | 136.96 | 128.69 | 1,078 |
| 2024-06-27 | 137.60 | 137.60 | 136.50 | 136.78 | 128.53 | 1,227 |
| 2024-06-26 | 137.94 | 138.12 | 136.72 | 137.36 | 129.07 | 3,947 |
| 2024-06-25 | 139.18 | 139.46 | 138.16 | 138.16 | 129.82 | 2,825 |
| 2024-06-24 | 138.82 | 139.36 | 138.20 | 139.34 | 130.93 | 4,294 |
| 2024-06-21 | 137.54 | 139.42 | 137.54 | 138.86 | 130.48 | 4,916 |
| 2024-06-20 | 136.00 | 136.28 | 135.22 | 136.02 | 127.81 | 2,290 |
| 2024-06-19 | 135.70 | 135.70 | 134.96 | 135.06 | 126.91 | 368 |
| 2024-06-18 | 136.08 | 136.30 | 135.16 | 135.86 | 127.66 | 1,892 |
| 2024-06-17 | 136.14 | 136.24 | 135.28 | 136.10 | 127.89 | 1,807 |
| 2024-06-14 | 135.76 | 136.26 | 135.42 | 135.90 | 127.70 | 3,195 |
| 2024-06-13 | 134.54 | 135.06 | 133.46 | 134.82 | 126.68 | 4,340 |
| 2024-06-12 | 136.60 | 136.92 | 134.32 | 134.56 | 126.44 | 4,279 |
| 2024-06-11 | 136.94 | 137.38 | 135.66 | 136.28 | 128.06 | 2,702 |
| 2024-06-10 | 136.72 | 137.02 | 135.70 | 136.04 | 127.83 | 2,963 |
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.