Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	152.58	153.08	150.40	151.00	132.46	3,005
2022-02-02	151.24	151.82	149.60	151.82	133.18	3,489
2022-02-01	153.62	153.62	151.12	151.12	132.56	4,322
2022-01-31	153.80	153.92	152.26	152.90	134.12	3,635
2022-01-28	154.00	154.00	151.50	152.84	134.07	5,832
2022-01-27	148.34	154.00	148.34	153.54	134.69	7,164
2022-01-26	148.48	149.36	147.72	148.80	130.53	4,556
2022-01-25	142.48	147.08	138.22	146.56	128.56	11,183
2022-01-24	145.80	145.92	142.66	142.78	125.25	11,343
2022-01-21	146.12	147.66	144.54	146.90	128.86	4,425
2022-01-20	147.86	148.00	146.30	147.90	129.74	2,531
2022-01-19	147.18	148.54	146.36	148.54	130.30	5,214
2022-01-18	147.38	147.96	146.28	147.38	129.28	5,174
2022-01-17	147.50	148.88	146.82	148.88	130.60	3,451
2022-01-14	147.98	147.98	146.06	146.92	128.88	3,082
2022-01-13	148.40	148.72	146.98	148.24	130.04	1,643
2022-01-12	150.50	151.20	147.60	148.60	130.35	6,016
2022-01-11	152.18	153.22	150.20	150.32	131.86	1,495
2022-01-10	153.50	153.80	152.18	152.18	133.49	4,532
2022-01-07	152.30	153.14	151.14	153.02	134.23	3,281
2022-01-06	151.74	152.68	151.06	151.74	133.11	3,696
2022-01-05	151.78	152.48	151.10	152.48	133.76	1,788
2022-01-04	151.78	152.26	151.10	152.26	133.56	4,998
2022-01-03	151.20	151.30	149.60	150.48	132.00	4,863
2021-12-30	150.84	152.10	150.84	151.72	133.09	1,987
2021-12-29	150.88	151.26	149.76	150.34	131.88	2,515
2021-12-28	149.98	150.82	149.54	150.46	131.98	2,310
2021-12-27	149.22	149.62	148.50	149.34	131.00	1,736
2021-12-23	147.98	149.20	147.80	148.98	130.69	3,323
2021-12-22	147.64	148.68	146.98	147.72	129.58	3,117
2021-12-21	148.04	149.46	147.38	147.66	129.53	2,515
2021-12-20	147.46	149.06	146.84	148.74	130.48	9,741
2021-12-17	150.00	151.38	148.56	149.26	130.93	9,903
2021-12-16	150.78	153.30	150.62	153.16	134.35	5,111
2021-12-15	150.80	151.88	150.38	151.52	132.91	7,627
2021-12-14	149.80	150.94	148.10	149.90	131.49	8,339
2021-12-13	146.98	147.74	145.80	147.64	129.51	3,307
2021-12-10	146.92	147.60	146.32	146.50	128.51	2,535
2021-12-09	144.90	145.66	144.58	145.44	127.58	2,631
2021-12-08	144.86	145.48	143.88	144.02	126.34	2,428
2021-12-07	144.64	146.00	144.54	145.18	127.35	5,240
2021-12-06	141.98	145.00	141.06	143.94	126.27	5,316
2021-12-03	139.30	140.98	138.70	140.98	123.67	3,855
2021-12-02	140.88	140.88	139.02	139.08	122.00	5,849
2021-12-01	138.56	140.36	137.26	140.32	123.09	7,270
2021-11-30	140.68	140.68	138.72	139.44	122.32	9,782
2021-11-29	142.78	142.78	140.80	141.62	124.23	9,527
2021-11-26	140.16	142.40	139.66	141.02	123.70	14,657
2021-11-25	143.02	143.44	141.72	142.82	125.28	2,987
2021-11-24	142.66	143.40	142.34	143.30	125.70	4,432
2021-11-23	142.04	142.68	140.78	141.98	124.55	6,917
2021-11-22	143.52	144.00	143.24	143.88	126.21	4,715
2021-11-19	143.12	144.14	143.02	143.02	124.62	8,310
2021-11-18	144.68	144.70	143.20	143.32	124.89	3,527
2021-11-17	143.52	144.40	143.50	144.08	125.55	4,982
2021-11-16	143.60	144.76	143.52	143.72	125.23	5,478
2021-11-15	144.02	144.86	143.20	144.22	125.67	13,230
2021-11-12	142.02	150.12	141.68	144.38	125.81	37,402
2021-11-11	143.70	143.84	141.74	142.20	123.91	2,298
2021-11-10	139.98	142.00	139.76	142.00	123.74	2,225

← NewerPage 21 of 22 · 1,276 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.