Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	168.28	169.30	165.88	166.00	149.25	4,259
2023-01-06	170.28	171.66	169.48	169.60	152.49	2,042
2023-01-05	169.08	170.62	168.88	169.88	152.74	4,417
2023-01-04	168.00	169.46	167.48	169.26	152.18	2,688
2023-01-03	167.58	168.78	166.46	167.84	150.91	3,539
2023-01-02	166.62	168.26	165.78	168.26	151.28	2,572
2022-12-30	166.52	166.78	165.40	165.40	148.71	1,776
2022-12-29	167.10	167.12	166.08	166.58	149.77	1,336
2022-12-28	166.12	167.52	166.12	166.74	149.92	1,366
2022-12-27	167.00	167.56	166.62	166.70	149.88	1,487
2022-12-23	167.30	167.38	166.04	166.54	149.74	861
2022-12-22	167.90	167.90	166.10	167.30	150.42	1,557
2022-12-21	165.42	167.82	165.40	167.82	150.89	932
2022-12-20	165.50	166.16	164.82	165.40	148.71	1,239
2022-12-19	166.26	166.70	165.00	165.22	148.55	1,150
2022-12-16	167.56	167.56	164.74	165.50	148.80	2,487
2022-12-15	169.02	169.18	165.74	165.94	149.20	3,518
2022-12-14	168.88	170.10	167.72	169.76	152.63	1,218
2022-12-13	169.04	169.64	167.78	168.86	151.82	2,033
2022-12-12	167.58	167.62	166.30	167.24	150.37	2,811
2022-12-09	167.30	168.60	167.30	167.38	150.49	830
2022-12-08	169.12	169.16	167.50	167.52	150.62	1,850
2022-12-07	169.42	169.42	166.52	168.10	151.14	1,966
2022-12-06	170.98	170.98	169.02	169.18	152.11	1,677
2022-12-05	170.20	170.46	168.18	170.22	153.05	1,527
2022-12-02	170.50	170.50	169.00	169.22	152.15	1,806
2022-12-01	171.38	171.38	169.00	169.42	152.33	4,175
2022-11-30	169.84	170.70	168.90	170.02	152.87	1,648
2022-11-29	172.24	172.24	169.04	169.04	151.99	4,018
2022-11-28	169.68	170.90	168.50	170.54	153.33	2,599
2022-11-25	170.00	171.28	169.66	170.60	153.39	2,049
2022-11-24	169.98	170.74	169.50	170.00	152.85	1,724
2022-11-23	171.52	172.46	169.92	170.16	152.99	4,633
2022-11-22	172.12	172.46	170.54	172.14	154.77	2,385
2022-11-21	170.98	171.68	169.90	171.68	154.36	1,898
2022-11-18	169.02	170.14	168.04	169.54	151.52	4,019
2022-11-17	167.40	168.46	166.72	168.18	150.31	1,737
2022-11-16	167.08	168.12	165.34	167.40	149.61	2,284
2022-11-15	166.24	166.42	165.20	165.88	148.25	4,992
2022-11-14	164.48	166.92	163.62	166.22	148.56	3,461
2022-11-11	171.00	171.00	161.84	163.96	146.54	5,994
2022-11-10	173.62	174.12	169.72	170.36	152.26	2,661
2022-11-09	172.72	173.94	172.62	173.94	155.46	1,323
2022-11-08	173.32	173.74	172.08	172.68	154.33	1,512
2022-11-07	172.84	173.60	171.12	172.68	154.33	6,365
2022-11-04	175.76	175.80	171.38	171.70	153.46	2,401
2022-11-03	174.00	176.00	173.46	174.96	156.37	3,707
2022-11-02	174.62	175.88	173.04	174.48	155.94	2,488
2022-11-01	175.98	176.08	172.40	175.12	156.51	6,827
2022-10-31	175.50	176.60	174.58	175.86	157.17	2,356
2022-10-28	172.46	176.08	172.46	175.48	156.83	4,787
2022-10-27	171.30	173.26	171.30	172.58	154.24	3,417
2022-10-26	170.54	172.00	170.44	171.10	152.92	2,872
2022-10-25	173.00	174.02	169.86	170.74	152.60	3,141
2022-10-24	171.14	174.14	170.64	173.02	154.63	3,255
2022-10-21	168.42	171.44	168.32	171.44	153.22	1,654
2022-10-20	168.22	168.52	167.66	167.96	150.11	1,412
2022-10-19	169.96	170.16	167.66	167.66	149.84	1,466
2022-10-18	170.02	173.58	166.34	169.16	151.19	8,565
2022-10-17	170.22	170.38	168.92	169.76	151.72	2,717

← NewerPage 17 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.