Johnson & Johnson historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	143.80	143.80	141.60	142.30	131.70	4,591
2023-12-13	143.90	144.10	141.10	142.80	132.16	5,471
2023-12-12	143.50	144.00	142.80	143.40	132.71	3,225
2023-12-11	143.60	144.70	143.30	144.70	133.92	1,972
2023-12-08	144.30	144.80	142.90	143.40	132.71	2,757
2023-12-07	145.40	145.50	143.60	144.70	133.92	1,785
2023-12-06	146.90	147.10	145.20	145.60	134.75	2,199
2023-12-05	146.70	147.80	146.10	147.40	136.42	2,788
2023-12-04	146.00	147.90	144.90	147.00	136.05	3,184
2023-12-01	142.70	144.40	142.50	143.60	132.90	13,048
2023-11-30	139.30	141.70	138.60	141.30	130.77	1,882
2023-11-29	138.10	139.00	137.80	138.20	127.90	2,137
2023-11-28	138.40	138.40	137.50	138.00	127.72	2,996
2023-11-27	139.10	139.70	138.50	138.60	128.27	3,327
2023-11-24	138.40	139.40	138.10	139.40	129.01	910
2023-11-23	138.40	138.80	137.80	138.30	127.99	1,925
2023-11-22	138.20	139.30	138.20	138.40	128.09	2,386
2023-11-21	136.70	137.90	136.60	137.70	127.44	3,029
2023-11-20	136.40	137.20	135.00	136.70	126.51	3,110
2023-11-17	138.90	138.90	137.40	137.60	126.36	2,299
2023-11-16	137.00	137.90	136.60	137.10	125.90	1,735
2023-11-15	136.40	137.00	135.60	136.30	125.17	5,513
2023-11-14	138.20	138.30	135.90	136.80	125.62	3,319
2023-11-13	137.60	138.40	137.30	137.60	126.36	4,782
2023-11-10	138.40	139.40	136.80	136.90	125.72	2,887
2023-11-09	140.80	141.10	138.50	139.30	127.92	1,874
2023-11-08	141.20	142.00	140.70	140.80	129.30	1,126
2023-11-07	141.60	142.40	141.60	141.90	130.31	1,445
2023-11-06	141.40	141.90	140.80	141.40	129.85	1,002
2023-11-03	141.60	141.80	140.20	141.80	130.22	1,155
2023-11-02	141.10	141.30	138.70	141.00	129.48	3,692
2023-11-01	140.40	141.50	140.40	141.30	129.76	1,785
2023-10-31	138.70	139.40	138.20	139.00	127.65	2,754
2023-10-30	138.40	138.80	136.80	137.80	126.54	6,296
2023-10-27	141.70	141.90	138.20	138.20	126.91	3,134
2023-10-26	143.70	144.20	142.90	143.20	131.50	1,301
2023-10-25	142.50	144.00	142.00	143.40	131.69	928
2023-10-24	142.10	142.90	141.80	142.90	131.23	2,198
2023-10-23	144.80	144.80	143.10	143.10	131.41	1,050
2023-10-20	143.60	145.30	143.50	144.80	132.97	1,247
2023-10-19	144.70	145.20	142.20	143.20	131.50	2,479
2023-10-18	147.70	148.10	144.60	144.80	132.97	2,094
2023-10-17	150.00	152.60	146.90	147.80	135.73	2,724
2023-10-16	149.10	150.20	148.60	149.70	137.47	1,442
2023-10-13	148.70	149.40	148.30	149.00	136.83	1,348
2023-10-12	146.90	148.10	146.90	147.70	135.63	1,561
2023-10-11	149.40	149.80	147.20	147.70	135.63	545
2023-10-10	149.90	150.30	149.30	149.50	137.29	564
2023-10-09	149.50	150.20	148.40	149.70	137.47	1,530
2023-10-06	149.10	149.70	148.70	149.20	137.01	1,742
2023-10-05	148.70	150.00	147.50	148.90	136.74	2,013
2023-10-04	148.10	148.50	147.30	147.50	135.45	871
2023-10-03	148.40	148.50	147.20	147.70	135.63	410
2023-10-02	148.00	148.30	146.80	147.00	134.99	3,427
2023-09-29	148.00	148.50	147.20	147.90	135.82	1,734
2023-09-28	150.00	150.00	148.30	148.30	136.19	1,515
2023-09-27	151.30	151.30	148.80	149.20	137.01	825
2023-09-26	150.70	151.40	150.30	150.50	138.21	469
2023-09-25	151.10	151.80	149.80	150.50	138.21	718
2023-09-22	151.50	152.10	150.30	151.10	138.76	1,172

← NewerPage 13 of 22 · 1,278 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.