Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	168.86	170.52	168.10	168.92	150.97	2,613
2022-10-13	167.82	168.50	166.56	167.84	150.01	12,018
2022-10-12	168.04	170.20	167.04	169.26	151.27	2,747
2022-10-11	164.52	167.76	164.00	166.58	148.88	2,629
2022-10-10	164.98	165.78	164.38	164.96	147.43	2,146
2022-10-07	165.78	166.04	164.38	164.68	147.18	873
2022-10-06	167.24	167.52	165.32	166.32	148.65	1,681
2022-10-05	166.02	167.76	165.44	167.24	149.47	1,806
2022-10-04	167.20	167.20	164.62	165.68	148.07	4,884
2022-10-03	167.36	168.16	165.78	165.88	148.25	2,389
2022-09-30	169.12	169.82	167.12	168.64	150.72	7,769
2022-09-29	171.20	172.54	168.16	168.58	150.67	4,645
2022-09-28	172.62	173.78	171.20	172.66	154.31	8,716
2022-09-27	172.30	173.60	172.02	172.10	153.81	2,476
2022-09-26	172.26	172.66	170.38	172.38	154.06	11,428
2022-09-23	168.56	172.18	168.36	170.56	152.44	8,833
2022-09-22	166.08	169.38	165.16	168.86	150.92	3,313
2022-09-21	166.06	168.32	165.58	167.82	149.99	1,380
2022-09-20	166.50	166.50	164.80	165.00	147.47	1,134
2022-09-19	168.02	168.02	164.48	165.06	147.52	3,306
2022-09-16	163.72	167.70	163.72	166.38	148.70	2,309
2022-09-15	166.26	166.26	164.42	165.36	147.79	19,648
2022-09-14	163.08	165.30	161.26	164.30	146.84	1,872
2022-09-13	164.74	164.74	161.70	162.56	145.29	2,445
2022-09-12	164.08	164.10	162.48	163.94	146.52	1,826
2022-09-09	165.54	165.54	163.74	165.00	147.47	3,053
2022-09-08	165.22	165.22	163.56	165.20	147.65	1,775
2022-09-07	164.18	165.24	163.60	164.82	147.31	5,393
2022-09-06	163.98	167.80	163.66	166.30	148.63	2,724
2022-09-05	164.58	165.70	163.54	165.30	147.74	3,044
2022-09-02	165.12	166.26	164.72	165.30	147.74	1,612
2022-09-01	161.30	166.08	159.32	165.64	148.04	5,496
2022-08-31	163.82	163.82	161.30	161.74	144.55	1,561
2022-08-30	162.76	163.84	161.98	162.84	145.54	2,781
2022-08-29	164.02	165.24	162.00	163.32	145.97	2,466
2022-08-26	168.38	168.38	165.70	166.22	148.56	960
2022-08-25	166.52	166.70	165.58	166.00	148.36	1,236
2022-08-24	167.84	167.84	165.52	165.94	148.31	1,547
2022-08-23	169.52	169.64	166.38	166.92	149.18	1,510
2022-08-22	167.56	169.14	166.84	169.14	151.17	4,366
2022-08-19	165.40	168.88	164.46	168.66	149.83	1,872
2022-08-18	165.28	165.62	164.30	164.62	146.24	948
2022-08-17	164.92	165.60	163.36	165.28	146.83	3,226
2022-08-16	164.14	164.66	163.18	164.34	146.00	3,701
2022-08-15	162.00	163.16	160.82	162.24	144.13	5,547
2022-08-12	162.70	163.34	161.10	161.66	143.61	3,868
2022-08-11	166.46	166.46	162.42	163.54	145.28	7,179
2022-08-10	167.18	167.18	164.48	165.16	146.72	3,385
2022-08-09	166.70	167.34	166.20	166.64	148.04	1,752
2022-08-08	168.78	168.80	167.36	167.40	148.71	2,664
2022-08-05	168.32	168.90	166.10	168.26	149.48	5,170
2022-08-04	170.82	172.10	169.06	169.28	150.38	2,886
2022-08-03	170.32	172.12	169.34	171.92	152.73	1,706
2022-08-02	169.94	171.86	168.98	170.92	151.84	1,210
2022-08-01	170.38	170.98	169.10	170.08	151.09	3,548
2022-07-29	170.38	171.40	168.84	170.08	151.09	2,785
2022-07-28	170.24	171.74	169.14	171.50	152.36	1,980
2022-07-27	171.68	172.08	169.20	169.84	150.88	2,071
2022-07-26	167.94	171.34	167.80	171.28	152.16	1,646
2022-07-25	168.16	169.70	168.00	169.10	150.22	1,686

← NewerPage 18 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.