Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	152.40	153.40	152.10	152.10	139.68	1,691
2023-09-20	151.60	152.30	151.20	151.90	139.49	758
2023-09-19	151.90	152.30	151.30	151.30	138.94	1,023
2023-09-18	151.60	152.30	151.10	152.30	139.86	762
2023-09-15	154.00	154.70	152.30	152.60	140.13	1,596
2023-09-14	152.00	154.80	152.00	154.00	141.42	1,411
2023-09-13	152.00	153.20	151.70	153.20	140.69	1,076
2023-09-12	150.70	152.00	150.70	151.30	138.94	835
2023-09-11	149.50	150.50	149.50	150.00	137.75	1,664
2023-09-08	149.80	149.90	148.40	149.60	137.38	1,287
2023-09-07	147.20	150.50	147.20	149.80	137.56	923
2023-09-06	150.40	150.40	146.80	147.90	135.82	1,260
2023-09-05	149.50	150.90	148.50	150.30	138.02	2,322
2023-09-04	148.90	149.60	148.70	149.20	137.01	1,604
2023-09-01	149.20	150.50	148.50	149.00	136.83	3,810
2023-08-31	150.90	151.40	148.60	149.20	137.01	2,173
2023-08-30	150.90	151.70	149.20	150.60	138.30	5,359
2023-08-29	152.40	153.60	150.20	150.30	138.02	1,865
2023-08-28	153.40	154.30	151.80	151.80	139.40	6,058
2023-08-25	152.50	154.10	151.70	154.10	141.51	2,227
2023-08-24	151.70	153.50	151.10	152.50	139.06	3,546
2023-08-23	153.00	154.10	151.30	151.60	138.24	1,993
2023-08-22	154.00	154.50	153.00	154.00	140.43	1,961
2023-08-21	158.50	159.90	152.80	155.10	141.43	6,307
2023-08-18	159.60	160.30	157.40	158.20	144.26	1,660
2023-08-17	159.00	161.00	157.60	159.10	145.08	2,549
2023-08-16	159.20	160.10	157.70	159.00	144.99	877
2023-08-15	158.70	159.60	157.80	159.60	145.54	1,822
2023-08-14	158.90	161.20	158.50	158.50	144.53	3,371
2023-08-11	157.60	158.30	155.90	157.80	143.90	3,347
2023-08-10	156.40	159.50	156.40	158.00	144.08	3,210
2023-08-09	157.60	158.70	156.90	157.30	143.44	4,756
2023-08-08	156.60	158.20	156.60	157.50	143.62	4,455
2023-08-07	154.30	156.60	153.60	156.50	142.71	3,470
2023-08-04	155.70	156.80	154.50	155.90	142.16	3,303
2023-08-03	155.70	156.60	153.80	155.20	141.53	11,545
2023-08-02	153.00	156.30	152.40	156.20	142.44	2,883
2023-08-01	152.50	153.40	150.90	153.30	139.79	7,875
2023-07-31	155.20	156.70	151.50	152.30	138.88	7,744
2023-07-28	157.80	158.80	157.50	158.50	144.53	3,173
2023-07-27	155.60	158.00	154.40	158.00	144.08	2,167
2023-07-26	155.70	157.00	154.60	156.10	142.35	2,470
2023-07-25	154.20	156.00	153.50	155.30	141.62	10,285
2023-07-24	152.50	157.00	152.50	155.50	141.80	8,975
2023-07-21	150.60	153.50	150.40	153.50	139.97	4,013
2023-07-20	142.10	151.20	139.70	151.00	137.70	11,657
2023-07-19	142.30	143.50	138.70	141.90	129.40	9,862
2023-07-18	141.40	143.20	141.10	143.10	130.49	1,082
2023-07-17	142.50	143.60	141.40	142.10	129.58	3,202
2023-07-14	141.60	142.60	141.20	141.80	129.31	4,329
2023-07-13	142.20	142.60	140.80	141.50	129.03	4,838
2023-07-12	144.10	144.30	142.40	142.70	130.13	2,271
2023-07-11	145.10	146.00	144.10	144.60	131.86	3,839
2023-07-10	145.30	146.60	145.00	145.30	132.50	5,174
2023-07-07	148.70	148.80	145.70	146.00	133.14	1,570
2023-07-06	149.80	149.80	148.30	148.30	135.23	3,648
2023-07-05	150.60	150.60	149.50	150.10	136.87	1,675
2023-07-04	149.40	151.40	149.00	149.90	136.69	1,885
2023-07-03	151.60	152.30	149.40	149.70	136.51	4,049
2023-06-30	150.60	151.50	150.50	150.80	137.51	1,055

← NewerPage 14 of 22 · 1,275 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.