Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	149.20	150.50	149.00	150.50	137.24	2,884
2023-06-28	149.50	149.90	148.50	148.70	135.60	1,542
2023-06-27	149.80	149.90	148.40	149.40	136.24	1,392
2023-06-26	151.70	152.00	147.80	149.00	135.87	2,689
2023-06-23	151.30	152.50	151.10	152.10	138.70	1,779
2023-06-22	148.80	150.70	148.10	150.50	137.24	2,316
2023-06-21	150.50	150.70	149.00	150.30	137.06	1,514
2023-06-20	149.90	151.00	149.50	150.90	137.60	3,387
2023-06-19	150.60	150.80	149.70	150.10	136.87	1,877
2023-06-16	149.50	150.70	149.20	150.60	137.33	2,701
2023-06-15	149.20	149.90	148.60	149.50	136.33	2,703
2023-06-14	149.00	149.70	148.50	148.90	135.78	2,116
2023-06-13	148.00	148.40	147.40	148.20	135.14	2,114
2023-06-12	149.40	149.40	148.00	148.30	135.23	1,910
2023-06-09	148.90	149.60	148.00	149.00	135.87	2,021
2023-06-08	147.60	148.40	147.00	147.60	134.59	1,070
2023-06-07	148.50	148.50	147.00	147.80	134.78	1,780
2023-06-06	147.40	149.00	147.30	147.60	134.59	3,334
2023-06-05	146.90	147.50	146.50	147.20	134.23	4,491
2023-06-02	143.90	146.20	143.20	146.00	133.14	1,964
2023-06-01	145.80	146.00	142.90	144.20	131.49	2,845
2023-05-31	144.30	145.30	143.90	145.30	132.50	2,852
2023-05-30	145.10	145.10	142.90	143.50	130.86	2,631
2023-05-29	143.70	145.20	143.50	145.00	132.22	1,333
2023-05-26	143.80	144.60	143.80	144.60	131.86	1,751
2023-05-25	145.60	146.10	143.80	144.20	131.49	3,640
2023-05-24	146.10	146.10	144.90	145.60	132.77	3,780
2023-05-23	145.20	146.40	144.50	146.40	133.50	1,555
2023-05-22	146.70	147.10	145.50	146.30	133.41	3,092
2023-05-19	146.90	148.00	146.50	147.10	133.17	1,717
2023-05-18	146.10	147.50	146.10	147.20	133.26	1,634
2023-05-17	147.30	147.70	146.00	146.00	132.17	3,434
2023-05-16	146.70	147.20	145.90	147.10	133.17	3,536
2023-05-15	148.30	148.50	146.80	147.10	133.17	2,715
2023-05-12	148.00	148.50	147.30	147.80	133.80	1,586
2023-05-11	147.50	148.40	146.40	146.50	132.62	3,568
2023-05-10	147.80	147.80	146.00	146.40	132.53	2,489
2023-05-09	147.30	148.60	147.10	147.70	133.71	4,118
2023-05-08	147.50	147.70	146.30	147.30	133.35	3,208
2023-05-05	147.40	148.40	146.60	147.60	133.62	2,572
2023-05-04	148.10	148.10	146.70	147.10	133.17	4,183
2023-05-03	149.90	150.20	148.10	148.80	134.71	2,464
2023-05-02	149.00	151.10	148.30	149.30	135.16	5,406
2023-04-28	147.80	148.90	147.20	147.90	133.89	2,830
2023-04-27	147.80	148.50	147.10	147.40	133.44	2,970
2023-04-26	150.20	150.20	146.80	147.60	133.62	2,000
2023-04-25	147.30	150.20	147.30	150.00	135.79	5,627
2023-04-24	148.90	148.90	147.00	148.10	134.07	4,514
2023-04-21	148.60	150.20	148.30	148.30	134.25	4,806
2023-04-20	148.40	148.50	147.30	147.70	133.71	2,208
2023-04-19	146.80	148.30	146.80	147.90	133.89	14,852
2023-04-18	152.30	154.60	146.20	147.50	133.53	14,832
2023-04-17	151.50	152.20	150.80	151.60	137.24	5,078
2023-04-14	149.90	150.70	149.40	149.70	135.52	2,987
2023-04-13	149.20	149.60	147.80	148.60	134.52	2,684
2023-04-12	151.00	151.00	149.00	149.50	135.34	3,524
2023-04-11	151.30	151.40	150.30	151.40	137.06	3,076
2023-04-06	151.20	153.00	151.00	151.70	137.33	8,215
2023-04-05	148.50	150.70	148.20	149.90	135.70	7,284
2023-04-04	143.50	145.60	143.10	144.30	130.63	7,001

← NewerPage 15 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.