Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 140.80 | 140.86 | 140.16 | 140.22 | 122.18 | 1,730 |
| 2021-11-08 | 141.10 | 141.80 | 139.88 | 139.94 | 121.94 | 5,753 |
| 2021-11-05 | 141.78 | 142.74 | 141.00 | 141.16 | 123.00 | 4,207 |
| 2021-11-04 | 142.98 | 143.00 | 141.32 | 141.38 | 123.20 | 1,984 |
| 2021-11-03 | 142.30 | 143.36 | 141.26 | 141.68 | 123.46 | 3,892 |
| 2021-11-02 | 141.14 | 144.04 | 140.34 | 144.04 | 125.51 | 5,245 |
| 2021-11-01 | 141.88 | 141.88 | 140.48 | 140.48 | 122.41 | 3,387 |
| 2021-10-29 | 139.94 | 140.40 | 138.58 | 140.24 | 122.20 | 5,365 |
| 2021-10-28 | 141.10 | 141.46 | 140.46 | 140.76 | 122.66 | 1,969 |
| 2021-10-27 | 143.28 | 143.28 | 141.00 | 141.30 | 123.13 | 4,417 |
| 2021-10-26 | 142.00 | 142.08 | 141.40 | 142.00 | 123.74 | 4,110 |
| 2021-10-25 | 141.00 | 141.50 | 139.64 | 140.52 | 122.45 | 3,893 |
| 2021-10-22 | 140.40 | 140.98 | 140.12 | 140.52 | 122.45 | 3,550 |
| 2021-10-21 | 140.86 | 141.20 | 139.54 | 139.94 | 121.94 | 5,686 |
| 2021-10-20 | 141.34 | 141.60 | 140.46 | 140.98 | 122.85 | 5,285 |
| 2021-10-19 | 139.08 | 141.90 | 136.24 | 141.86 | 123.61 | 14,356 |
| 2021-10-18 | 138.84 | 139.82 | 137.32 | 138.16 | 120.39 | 7,529 |
| 2021-10-15 | 138.68 | 139.28 | 138.22 | 139.18 | 121.28 | 3,742 |
| 2021-10-14 | 138.52 | 139.00 | 137.38 | 138.80 | 120.95 | 3,395 |
← NewerPage 22 of 22 · 1,279 trading days
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.