Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 134.62 | 137.00 | 134.16 | 136.90 | 128.64 | 3,017 |
| 2024-06-06 | 134.46 | 134.98 | 133.00 | 134.98 | 126.83 | 3,221 |
| 2024-06-05 | 135.94 | 136.28 | 134.50 | 135.28 | 127.12 | 1,892 |
| 2024-06-04 | 135.84 | 136.40 | 134.70 | 134.70 | 126.57 | 3,087 |
| 2024-06-03 | 135.80 | 136.82 | 135.00 | 135.92 | 127.72 | 6,866 |
| 2024-05-31 | 134.38 | 135.34 | 133.60 | 135.22 | 127.06 | 3,425 |
| 2024-05-30 | 133.82 | 134.16 | 133.06 | 133.86 | 125.78 | 2,258 |
| 2024-05-29 | 133.34 | 134.16 | 132.78 | 133.92 | 125.84 | 5,881 |
| 2024-05-28 | 136.02 | 136.02 | 133.48 | 133.60 | 125.54 | 5,359 |
| 2024-05-27 | 135.78 | 136.36 | 135.40 | 136.02 | 127.81 | 2,632 |
| 2024-05-24 | 138.62 | 138.80 | 136.52 | 136.72 | 128.47 | 2,373 |
| 2024-05-23 | 141.48 | 141.76 | 139.36 | 139.36 | 130.95 | 1,641 |
| 2024-05-22 | 139.22 | 141.86 | 138.78 | 141.32 | 132.79 | 2,465 |
| 2024-05-21 | 139.28 | 140.50 | 139.00 | 139.34 | 130.93 | 2,790 |
| 2024-05-20 | 141.46 | 141.70 | 139.72 | 140.18 | 131.72 | 1,763 |
| 2024-05-17 | 142.34 | 142.54 | 141.04 | 141.52 | 131.94 | 2,767 |
| 2024-05-16 | 139.98 | 141.42 | 139.48 | 140.74 | 131.21 | 3,882 |
| 2024-05-15 | 139.88 | 140.40 | 139.12 | 139.46 | 130.02 | 3,787 |
| 2024-05-14 | 139.98 | 140.64 | 139.38 | 139.38 | 129.94 | 2,228 |
| 2024-05-13 | 139.98 | 139.98 | 138.70 | 139.62 | 130.16 | 2,802 |
| 2024-05-10 | 139.38 | 139.62 | 138.62 | 138.88 | 129.47 | 1,394 |
| 2024-05-09 | 139.06 | 139.14 | 138.34 | 138.78 | 129.38 | 1,303 |
| 2024-05-08 | 138.58 | 139.20 | 137.88 | 138.74 | 129.34 | 1,778 |
| 2024-05-07 | 138.22 | 138.84 | 137.90 | 138.48 | 129.10 | 2,554 |
| 2024-05-06 | 138.66 | 139.24 | 137.44 | 137.50 | 128.19 | 3,309 |
| 2024-05-03 | 139.80 | 140.30 | 137.50 | 137.94 | 128.60 | 2,433 |
| 2024-05-02 | 140.78 | 142.16 | 139.62 | 139.62 | 130.16 | 10,211 |
| 2024-04-30 | 137.00 | 137.40 | 135.80 | 136.32 | 127.09 | 3,900 |
| 2024-04-29 | 136.98 | 137.60 | 136.34 | 136.74 | 127.48 | 2,352 |
| 2024-04-26 | 136.96 | 137.62 | 136.44 | 137.20 | 127.91 | 4,839 |
| 2024-04-25 | 138.94 | 139.60 | 136.68 | 137.00 | 127.72 | 4,712 |
| 2024-04-24 | 139.74 | 140.14 | 137.46 | 137.78 | 128.45 | 3,702 |
| 2024-04-23 | 140.74 | 140.84 | 138.68 | 139.92 | 130.44 | 9,857 |
| 2024-04-22 | 138.98 | 140.22 | 138.76 | 140.16 | 130.67 | 3,252 |
| 2024-04-19 | 136.50 | 137.46 | 135.90 | 137.26 | 127.96 | 6,548 |
| 2024-04-18 | 135.84 | 136.84 | 134.34 | 135.62 | 126.44 | 7,327 |
| 2024-04-17 | 136.14 | 137.00 | 134.86 | 135.50 | 126.32 | 9,074 |
| 2024-04-16 | 139.08 | 139.16 | 135.34 | 136.66 | 127.40 | 9,030 |
| 2024-04-15 | 139.04 | 140.52 | 138.60 | 140.14 | 130.65 | 3,935 |
| 2024-04-12 | 139.58 | 140.10 | 139.00 | 139.34 | 129.90 | 1,454 |
| 2024-04-11 | 140.00 | 140.40 | 138.56 | 139.16 | 129.74 | 2,677 |
| 2024-04-10 | 140.02 | 141.08 | 139.80 | 140.04 | 130.56 | 2,838 |
| 2024-04-09 | 139.72 | 140.34 | 138.92 | 140.34 | 130.84 | 2,099 |
| 2024-04-08 | 140.78 | 140.96 | 139.90 | 140.12 | 130.63 | 3,241 |
| 2024-04-05 | 141.08 | 141.56 | 140.36 | 140.66 | 131.13 | 4,052 |
| 2024-04-04 | 142.74 | 142.90 | 142.10 | 142.50 | 132.85 | 2,245 |
| 2024-04-03 | 146.52 | 146.54 | 143.70 | 143.70 | 133.97 | 1,917 |
| 2024-04-02 | 147.10 | 147.10 | 144.84 | 145.78 | 135.91 | 3,332 |
| 2024-03-28 | 145.90 | 147.00 | 145.90 | 146.50 | 136.58 | 2,622 |
| 2024-03-27 | 144.50 | 145.00 | 143.80 | 145.00 | 135.18 | 3,861 |
| 2024-03-26 | 143.20 | 144.10 | 142.90 | 143.90 | 134.15 | 3,466 |
| 2024-03-25 | 144.00 | 144.00 | 143.10 | 143.50 | 133.78 | 1,318 |
| 2024-03-22 | 143.90 | 144.60 | 143.80 | 144.10 | 134.34 | 986 |
| 2024-03-21 | 143.40 | 144.10 | 142.40 | 143.70 | 133.97 | 2,234 |
| 2024-03-20 | 143.60 | 144.20 | 143.30 | 143.40 | 133.69 | 2,430 |
| 2024-03-19 | 144.40 | 144.80 | 143.40 | 143.80 | 134.06 | 1,521 |
| 2024-03-18 | 145.50 | 145.80 | 144.00 | 144.60 | 134.81 | 3,318 |
| 2024-03-15 | 146.30 | 147.10 | 144.30 | 145.40 | 135.55 | 2,814 |
| 2024-03-14 | 147.70 | 147.80 | 146.90 | 147.20 | 137.23 | 1,759 |
| 2024-03-13 | 148.60 | 149.20 | 146.20 | 148.20 | 138.16 | 1,972 |
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.