Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	167.98	169.24	167.44	168.18	149.41	1,845
2022-07-21	167.58	168.12	166.36	167.82	149.09	3,727
2022-07-20	168.76	169.40	167.22	168.94	150.08	2,680
2022-07-19	173.06	174.68	168.78	169.56	150.63	8,676
2022-07-18	178.04	178.04	172.62	173.82	154.42	2,207
2022-07-15	175.82	176.96	174.56	176.52	156.82	1,156
2022-07-14	173.70	174.74	172.96	174.24	154.79	3,347
2022-07-13	175.60	176.00	172.78	173.62	154.24	4,715
2022-07-12	177.90	178.26	175.80	176.00	156.35	1,730
2022-07-11	175.60	177.92	175.58	177.26	157.47	1,779
2022-07-08	176.02	177.18	175.00	176.26	156.58	2,778
2022-07-07	176.00	176.00	174.12	175.38	155.80	1,421
2022-07-06	172.84	176.26	172.04	174.96	155.43	2,860
2022-07-05	172.98	174.62	170.44	171.46	152.32	1,479
2022-07-04	172.90	173.70	170.96	172.76	153.48	3,229
2022-07-01	169.72	171.64	169.00	170.84	151.77	4,753
2022-06-30	168.38	171.10	167.74	167.86	149.12	5,466
2022-06-29	168.40	170.00	167.92	169.76	150.81	3,760
2022-06-28	172.00	173.56	169.98	169.98	151.01	1,811
2022-06-27	173.38	173.38	170.98	171.90	152.71	3,908
2022-06-24	170.50	172.44	169.66	172.06	152.85	23,917
2022-06-23	165.22	169.78	165.06	169.04	150.17	1,887
2022-06-22	164.42	167.28	163.24	166.96	148.32	2,138
2022-06-21	161.76	163.76	161.14	163.76	145.48	3,078
2022-06-20	161.10	161.90	158.02	161.50	143.47	5,217
2022-06-17	163.40	164.14	161.34	162.56	144.41	6,596
2022-06-16	162.66	163.30	160.22	160.74	142.80	3,170
2022-06-15	162.40	163.62	160.24	162.66	144.50	3,423
2022-06-14	166.00	166.00	162.18	162.34	144.22	3,393
2022-06-13	162.88	164.56	162.00	164.56	146.19	8,598
2022-06-10	164.52	164.52	162.00	163.94	145.64	2,435
2022-06-09	165.74	167.26	165.06	165.56	147.08	1,816
2022-06-08	166.02	167.36	165.28	167.00	148.36	2,266
2022-06-07	165.10	167.58	164.04	165.80	147.29	2,485
2022-06-06	165.24	166.48	164.32	165.92	147.40	3,222
2022-06-03	164.84	166.42	164.36	164.96	146.55	3,912
2022-06-02	167.64	167.64	162.86	163.36	145.12	2,670
2022-06-01	168.14	168.46	164.74	166.32	147.75	2,718
2022-05-31	167.80	169.02	163.84	166.08	147.54	2,630
2022-05-30	169.34	170.66	168.12	168.62	149.80	1,477
2022-05-27	167.66	168.24	166.36	167.68	148.96	1,666
2022-05-26	168.22	169.16	167.40	167.40	148.71	1,377
2022-05-25	170.18	170.20	167.62	168.90	150.05	24,361
2022-05-24	166.48	168.98	166.00	167.54	148.84	3,291
2022-05-23	167.94	168.48	165.12	167.90	149.16	4,124
2022-05-20	166.30	166.30	164.66	165.70	146.30	2,401
2022-05-19	167.02	167.38	163.26	163.72	144.56	4,309
2022-05-18	168.42	170.44	168.42	169.00	149.22	2,019
2022-05-17	170.86	171.68	167.92	169.42	149.59	4,033
2022-05-16	170.18	171.44	169.16	171.44	151.37	3,699
2022-05-13	170.98	172.34	170.18	171.10	151.07	4,297
2022-05-12	167.64	169.82	167.32	168.42	148.71	4,831
2022-05-11	167.46	169.16	167.30	168.38	148.67	2,740
2022-05-10	169.90	169.90	167.66	167.98	148.32	2,315
2022-05-09	165.70	168.46	164.98	167.82	148.18	4,819
2022-05-06	167.10	167.72	164.66	165.90	146.48	4,519
2022-05-05	170.78	170.78	167.78	168.28	148.58	2,416
2022-05-04	169.66	170.66	168.30	168.84	149.08	1,987
2022-05-03	170.88	171.28	168.74	171.28	151.23	3,032
2022-05-02	172.38	172.80	170.16	171.02	151.00	8,116

← NewerPage 19 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.