Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 147.20 | 148.90 | 147.10 | 148.10 | 138.07 | 1,249 |
| 2024-03-11 | 145.10 | 146.80 | 145.10 | 146.70 | 136.76 | 1,887 |
| 2024-03-08 | 145.50 | 145.90 | 144.80 | 145.90 | 136.02 | 1,587 |
| 2024-03-07 | 146.20 | 147.00 | 145.60 | 145.60 | 135.74 | 1,932 |
| 2024-03-06 | 147.20 | 147.50 | 146.10 | 147.30 | 137.32 | 2,465 |
| 2024-03-05 | 147.10 | 148.30 | 146.80 | 146.90 | 136.95 | 1,918 |
| 2024-03-04 | 149.50 | 150.00 | 146.00 | 146.70 | 136.76 | 2,936 |
| 2024-03-01 | 149.50 | 150.00 | 149.00 | 150.00 | 139.84 | 2,771 |
| 2024-02-29 | 148.80 | 149.80 | 148.40 | 149.50 | 139.38 | 14,150 |
| 2024-02-28 | 148.60 | 149.10 | 148.10 | 148.20 | 138.16 | 1,286 |
| 2024-02-27 | 148.40 | 148.40 | 147.20 | 148.00 | 137.98 | 3,112 |
| 2024-02-26 | 149.20 | 149.60 | 148.20 | 148.30 | 138.26 | 2,454 |
| 2024-02-23 | 148.10 | 149.90 | 148.10 | 149.50 | 139.38 | 1,139 |
| 2024-02-22 | 146.10 | 147.20 | 145.60 | 147.20 | 137.23 | 2,377 |
| 2024-02-21 | 146.20 | 146.40 | 145.30 | 145.80 | 135.93 | 4,166 |
| 2024-02-20 | 145.50 | 146.50 | 144.00 | 145.80 | 135.93 | 2,171 |
| 2024-02-19 | 145.30 | 146.90 | 144.90 | 146.90 | 136.95 | 2,365 |
| 2024-02-16 | 145.60 | 146.30 | 145.00 | 145.40 | 135.55 | 2,576 |
| 2024-02-15 | 145.20 | 147.10 | 144.70 | 146.40 | 135.49 | 2,368 |
| 2024-02-14 | 146.60 | 146.60 | 145.20 | 145.30 | 134.47 | 2,282 |
| 2024-02-13 | 147.10 | 147.50 | 146.00 | 146.00 | 135.12 | 3,911 |
| 2024-02-12 | 145.00 | 146.40 | 144.80 | 146.40 | 135.49 | 3,235 |
| 2024-02-09 | 144.90 | 145.50 | 144.70 | 145.10 | 134.29 | 3,305 |
| 2024-02-08 | 146.10 | 147.30 | 144.70 | 144.70 | 133.92 | 1,869 |
| 2024-02-07 | 146.50 | 147.60 | 146.50 | 146.70 | 135.77 | 1,298 |
| 2024-02-06 | 144.80 | 145.80 | 144.70 | 145.60 | 134.75 | 1,022 |
| 2024-02-05 | 145.60 | 146.10 | 144.90 | 145.50 | 134.66 | 1,227 |
| 2024-02-02 | 145.80 | 146.50 | 145.00 | 145.40 | 134.57 | 2,852 |
| 2024-02-01 | 147.40 | 147.50 | 145.40 | 145.80 | 134.94 | 3,252 |
| 2024-01-31 | 146.70 | 147.50 | 145.90 | 147.20 | 136.23 | 4,097 |
| 2024-01-30 | 147.10 | 147.40 | 145.90 | 146.40 | 135.49 | 1,839 |
| 2024-01-29 | 147.00 | 148.00 | 146.60 | 147.70 | 136.69 | 2,250 |
| 2024-01-26 | 147.40 | 147.80 | 146.50 | 147.00 | 136.05 | 2,685 |
| 2024-01-25 | 146.00 | 147.20 | 145.30 | 146.60 | 135.68 | 3,685 |
| 2024-01-24 | 146.90 | 147.20 | 145.40 | 145.90 | 135.03 | 3,064 |
| 2024-01-23 | 148.80 | 150.10 | 144.90 | 147.30 | 136.32 | 8,247 |
| 2024-01-22 | 148.30 | 150.00 | 148.10 | 148.50 | 137.43 | 1,755 |
| 2024-01-19 | 148.20 | 148.40 | 147.60 | 147.90 | 136.88 | 1,684 |
| 2024-01-18 | 147.40 | 148.00 | 147.10 | 147.50 | 136.51 | 1,767 |
| 2024-01-17 | 147.40 | 148.60 | 147.10 | 148.60 | 137.53 | 3,309 |
| 2024-01-16 | 148.70 | 149.00 | 148.20 | 148.60 | 137.53 | 2,550 |
| 2024-01-15 | 148.10 | 148.70 | 147.70 | 148.50 | 137.43 | 2,008 |
| 2024-01-12 | 146.80 | 147.90 | 146.40 | 147.70 | 136.69 | 1,389 |
| 2024-01-11 | 147.20 | 147.80 | 146.90 | 147.10 | 136.14 | 1,670 |
| 2024-01-10 | 148.00 | 148.60 | 147.20 | 147.70 | 136.69 | 1,351 |
| 2024-01-09 | 147.30 | 149.00 | 147.20 | 147.90 | 136.88 | 2,053 |
| 2024-01-08 | 146.90 | 147.60 | 145.70 | 146.10 | 135.21 | 3,026 |
| 2024-01-05 | 146.50 | 147.50 | 146.10 | 146.80 | 135.86 | 1,726 |
| 2024-01-04 | 147.30 | 147.70 | 146.70 | 147.20 | 136.23 | 2,519 |
| 2024-01-03 | 146.10 | 147.90 | 145.80 | 147.70 | 136.69 | 1,799 |
| 2024-01-02 | 142.30 | 147.40 | 141.90 | 145.90 | 135.03 | 5,075 |
| 2023-12-29 | 141.90 | 142.00 | 140.80 | 141.70 | 131.14 | 2,524 |
| 2023-12-28 | 140.40 | 141.60 | 140.10 | 141.20 | 130.68 | 1,758 |
| 2023-12-27 | 141.50 | 141.50 | 140.40 | 140.50 | 130.03 | 3,424 |
| 2023-12-22 | 140.40 | 141.80 | 140.20 | 141.30 | 130.77 | 1,991 |
| 2023-12-21 | 140.50 | 141.10 | 139.60 | 140.80 | 130.31 | 3,502 |
| 2023-12-20 | 142.70 | 143.20 | 141.30 | 141.90 | 131.33 | 1,573 |
| 2023-12-19 | 141.70 | 142.50 | 141.20 | 142.50 | 131.88 | 3,542 |
| 2023-12-18 | 142.00 | 143.00 | 141.40 | 143.00 | 132.34 | 4,838 |
| 2023-12-15 | 142.80 | 143.80 | 140.90 | 141.90 | 131.33 | 4,303 |
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.