Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 227.85 | 231.00 | 227.70 | 230.70 | 229.50 | 1,429 |
| 2026-07-23 | 223.80 | 228.45 | 223.15 | 228.20 | 227.02 | 1,474 |
| 2026-07-22 | 219.85 | 224.00 | 219.85 | 224.00 | 222.84 | 1,352 |
| 2026-07-21 | 217.85 | 220.10 | 215.35 | 220.10 | 218.96 | 1,330 |
| 2026-07-20 | 221.60 | 222.15 | 219.45 | 219.80 | 218.66 | 1,777 |
| 2026-07-17 | 219.05 | 223.20 | 219.00 | 222.70 | 221.55 | 2,517 |
| 2026-07-16 | 215.75 | 221.05 | 215.40 | 217.95 | 216.82 | 3,237 |
| 2026-07-15 | 222.65 | 225.90 | 216.00 | 220.50 | 219.36 | 4,692 |
| 2026-07-14 | 226.15 | 226.75 | 220.50 | 221.45 | 220.30 | 1,863 |
| 2026-07-13 | 226.30 | 227.15 | 224.75 | 226.50 | 225.33 | 1,598 |
| 2026-07-10 | 226.10 | 228.05 | 225.90 | 226.15 | 224.98 | 2,390 |
| 2026-07-09 | 230.40 | 230.50 | 227.80 | 227.80 | 226.62 | 1,483 |
| 2026-07-08 | 234.00 | 235.65 | 233.20 | 234.30 | 233.09 | 1,577 |
| 2026-07-07 | 227.90 | 235.30 | 227.85 | 234.85 | 233.63 | 1,696 |
| 2026-07-06 | 229.50 | 229.95 | 225.25 | 226.15 | 224.98 | 2,561 |
| 2026-07-03 | 228.45 | 229.85 | 226.80 | 229.85 | 228.66 | 750 |
| 2026-07-02 | 222.90 | 228.50 | 221.00 | 227.25 | 226.07 | 1,821 |
| 2026-07-01 | 222.95 | 224.95 | 221.05 | 221.70 | 220.55 | 2,559 |
| 2026-06-30 | 226.05 | 228.20 | 222.00 | 223.60 | 222.44 | 2,433 |
| 2026-06-29 | 222.60 | 224.50 | 221.70 | 223.65 | 222.49 | 2,765 |
| 2026-06-26 | 216.15 | 222.40 | 215.85 | 222.40 | 221.25 | 2,416 |
| 2026-06-25 | 211.05 | 218.95 | 210.80 | 216.60 | 215.48 | 69,439 |
| 2026-06-24 | 209.90 | 213.60 | 209.70 | 211.95 | 210.85 | 2,546 |
| 2026-06-23 | 202.80 | 208.50 | 202.80 | 206.40 | 205.33 | 3,453 |
| 2026-06-22 | 199.44 | 201.70 | 198.60 | 201.45 | 200.41 | 1,362 |
| 2026-06-19 | 198.78 | 199.00 | 197.62 | 198.76 | 197.73 | 914 |
| 2026-06-18 | 203.60 | 204.05 | 198.56 | 198.78 | 197.75 | 1,416 |
| 2026-06-17 | 202.55 | 203.00 | 199.02 | 201.65 | 200.60 | 2,287 |
| 2026-06-16 | 203.40 | 204.20 | 200.00 | 201.75 | 200.70 | 1,668 |
| 2026-06-15 | 206.95 | 206.95 | 201.05 | 204.25 | 203.19 | 3,297 |
| 2026-06-12 | 206.10 | 207.25 | 205.65 | 207.15 | 206.08 | 1,921 |
| 2026-06-11 | 206.60 | 209.60 | 206.60 | 208.40 | 207.32 | 2,733 |
| 2026-06-10 | 205.50 | 208.05 | 205.10 | 207.25 | 206.18 | 3,355 |
| 2026-06-09 | 201.05 | 203.50 | 199.44 | 203.50 | 202.45 | 1,719 |
| 2026-06-08 | 201.80 | 203.20 | 200.00 | 201.35 | 200.31 | 1,701 |
| 2026-06-05 | 197.60 | 202.45 | 196.72 | 202.45 | 201.40 | 1,692 |
| 2026-06-04 | 192.90 | 196.36 | 192.90 | 195.12 | 194.11 | 1,887 |
| 2026-06-03 | 192.20 | 193.88 | 191.78 | 193.22 | 192.22 | 1,946 |
| 2026-06-02 | 191.60 | 193.26 | 190.48 | 192.22 | 191.22 | 1,269 |
| 2026-06-01 | 193.60 | 193.60 | 190.30 | 190.30 | 189.31 | 3,013 |
| 2026-05-29 | 197.92 | 198.78 | 194.58 | 194.68 | 193.67 | 747 |
| 2026-05-28 | 199.14 | 199.94 | 197.82 | 198.08 | 197.05 | 2,501 |
| 2026-05-27 | 197.58 | 200.00 | 197.36 | 199.66 | 198.63 | 832 |
| 2026-05-26 | 201.20 | 201.20 | 197.36 | 198.34 | 197.31 | 2,204 |
| 2026-05-25 | 205.65 | 205.65 | 200.55 | 201.00 | 198.76 | 2,153 |
| 2026-05-22 | 200.50 | 202.45 | 199.16 | 202.15 | 199.90 | 1,817 |
| 2026-05-21 | 197.40 | 198.42 | 196.90 | 198.20 | 195.99 | 953 |
| 2026-05-20 | 198.28 | 200.00 | 196.34 | 197.44 | 195.24 | 1,887 |
| 2026-05-19 | 196.26 | 198.92 | 196.26 | 198.14 | 195.94 | 1,067 |
| 2026-05-18 | 194.74 | 195.52 | 194.00 | 195.10 | 192.93 | 1,357 |
| 2026-05-15 | 199.14 | 199.76 | 196.50 | 196.50 | 194.31 | 1,390 |
| 2026-05-14 | 196.80 | 198.02 | 196.46 | 197.30 | 195.10 | 654 |
| 2026-05-13 | 190.74 | 196.04 | 190.56 | 194.66 | 192.49 | 5,060 |
| 2026-05-12 | 188.50 | 193.00 | 188.02 | 192.70 | 190.56 | 1,025 |
| 2026-05-11 | 188.06 | 189.28 | 187.36 | 187.76 | 185.67 | 2,514 |
| 2026-05-08 | 189.32 | 189.56 | 187.82 | 188.20 | 186.11 | 1,346 |
| 2026-05-07 | 191.88 | 191.88 | 187.70 | 187.70 | 185.61 | 1,529 |
| 2026-05-06 | 192.14 | 192.64 | 190.16 | 190.40 | 188.28 | 2,443 |
| 2026-05-05 | 191.76 | 193.26 | 191.50 | 193.02 | 190.87 | 1,748 |
| 2026-05-04 | 194.20 | 194.20 | 192.00 | 192.26 | 190.12 | 2,538 |
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.