Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	143.40	143.90	141.70	143.80	130.18	8,219
2023-03-31	140.74	141.74	140.74	141.62	128.21	2,908
2023-03-30	142.16	142.16	140.12	140.78	127.44	3,267
2023-03-29	140.98	141.44	140.08	141.22	127.84	4,192
2023-03-28	142.74	142.74	140.50	141.46	128.06	1,951
2023-03-27	141.88	142.80	141.72	142.60	129.09	6,692
2023-03-24	139.94	141.60	139.84	141.36	127.97	7,367
2023-03-23	138.98	139.52	137.98	139.22	126.03	8,929
2023-03-22	143.04	143.22	141.54	141.58	128.17	3,431
2023-03-21	143.48	144.34	141.84	142.00	128.55	5,438
2023-03-20	142.20	143.30	142.02	143.30	129.73	4,582
2023-03-17	144.80	145.68	143.92	143.92	130.29	3,168
2023-03-16	145.84	145.92	144.00	144.82	131.10	2,645
2023-03-15	143.18	146.24	143.00	145.58	131.79	4,587
2023-03-14	144.58	145.16	142.00	142.46	128.97	5,398
2023-03-13	142.60	145.16	141.66	143.96	130.32	6,240
2023-03-10	142.20	144.02	142.08	142.82	129.29	4,837
2023-03-09	145.04	145.14	143.06	144.00	130.36	3,619
2023-03-08	146.14	147.06	144.90	145.14	131.39	3,729
2023-03-07	145.38	146.80	145.38	145.64	131.84	5,799
2023-03-06	144.48	145.82	144.24	145.36	131.59	7,405
2023-03-03	144.32	144.80	143.46	144.64	130.94	2,948
2023-03-02	142.94	144.02	142.42	143.36	129.78	5,539
2023-03-01	144.58	144.60	142.38	142.90	129.36	7,599
2023-02-28	146.16	147.00	144.40	145.36	131.59	3,073
2023-02-27	148.12	148.50	146.86	146.86	132.95	2,468
2023-02-24	148.48	149.32	147.10	148.20	134.16	3,325
2023-02-23	149.54	149.72	148.00	148.56	134.49	4,830
2023-02-22	148.92	149.28	148.16	149.14	135.01	2,651
2023-02-21	150.58	150.74	148.60	148.80	134.71	3,436
2023-02-20	150.06	150.10	149.30	149.30	135.16	1,464
2023-02-17	147.62	149.04	147.36	149.04	134.92	4,207
2023-02-16	150.12	150.12	148.02	148.66	133.66	4,279
2023-02-15	151.28	151.60	150.46	150.74	135.53	1,584
2023-02-14	152.10	152.10	150.76	151.00	135.77	2,854
2023-02-13	152.60	152.60	150.80	151.40	136.13	2,736
2023-02-10	150.78	152.14	150.02	151.92	136.59	2,759
2023-02-09	153.68	153.74	151.00	151.68	136.38	4,600
2023-02-08	151.98	153.06	151.36	152.80	137.38	6,576
2023-02-07	152.68	152.88	151.34	151.70	136.40	2,670
2023-02-06	152.46	153.42	152.00	152.10	136.75	3,578
2023-02-03	152.20	153.28	150.86	151.80	136.48	9,748
2023-02-02	149.98	151.22	149.16	150.28	135.12	7,042
2023-02-01	150.02	150.54	149.00	150.54	135.35	4,316
2023-01-31	150.74	150.74	148.50	149.00	133.97	4,502
2023-01-30	154.88	154.98	149.26	150.28	135.12	3,795
2023-01-27	155.76	155.76	154.00	155.38	139.70	4,482
2023-01-26	156.16	156.16	155.08	155.82	140.10	2,492
2023-01-25	154.82	155.08	153.28	154.40	138.82	4,620
2023-01-24	155.52	158.92	152.16	153.28	137.82	12,404
2023-01-23	154.98	155.94	154.18	155.56	139.87	3,471
2023-01-20	157.00	157.14	155.52	155.52	139.83	2,268
2023-01-19	157.04	158.22	156.00	158.22	142.26	3,629
2023-01-18	159.78	159.82	156.54	157.78	141.86	2,337
2023-01-17	160.32	160.72	159.66	160.30	144.13	2,493
2023-01-16	160.48	161.00	159.96	160.70	144.49	4,658
2023-01-13	161.10	161.12	159.20	160.48	144.29	2,023
2023-01-12	162.20	163.34	160.00	160.66	144.45	2,823
2023-01-11	163.90	163.90	160.36	160.44	144.25	1,857
2023-01-10	163.98	163.98	162.90	163.14	146.68	2,224

← NewerPage 16 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.