Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 193.52 | 197.28 | 193.52 | 195.78 | 193.60 | 1,274 |
| 2026-04-29 | 194.24 | 194.54 | 192.46 | 194.18 | 192.02 | 1,211 |
| 2026-04-28 | 192.78 | 197.12 | 192.72 | 196.54 | 194.35 | 2,463 |
| 2026-04-27 | 194.24 | 194.24 | 191.60 | 192.26 | 190.12 | 1,607 |
| 2026-04-24 | 196.96 | 196.96 | 194.00 | 194.58 | 192.42 | 1,905 |
| 2026-04-23 | 193.38 | 196.04 | 193.24 | 195.94 | 193.76 | 1,374 |
| 2026-04-22 | 192.76 | 193.82 | 191.78 | 191.78 | 189.65 | 1,459 |
| 2026-04-21 | 196.32 | 196.76 | 191.40 | 192.02 | 189.88 | 2,855 |
| 2026-04-20 | 199.26 | 199.44 | 197.20 | 198.22 | 196.01 | 1,223 |
| 2026-04-17 | 199.84 | 199.84 | 196.28 | 198.84 | 196.63 | 1,373 |
| 2026-04-16 | 201.65 | 202.15 | 198.60 | 198.60 | 196.39 | 2,278 |
| 2026-04-15 | 203.80 | 204.80 | 201.50 | 201.50 | 199.26 | 2,135 |
| 2026-04-14 | 202.65 | 204.70 | 197.60 | 204.10 | 201.83 | 6,666 |
| 2026-04-13 | 203.65 | 204.35 | 201.50 | 201.65 | 199.41 | 1,364 |
| 2026-04-10 | 207.40 | 207.45 | 203.70 | 204.10 | 201.83 | 1,426 |
| 2026-04-09 | 206.45 | 208.30 | 206.40 | 207.45 | 205.14 | 1,179 |
| 2026-04-08 | 205.60 | 206.45 | 200.95 | 204.55 | 202.27 | 3,183 |
| 2026-04-07 | 209.00 | 209.00 | 204.65 | 205.50 | 203.21 | 1,760 |
| 2026-04-02 | 210.20 | 214.55 | 210.20 | 212.55 | 210.19 | 2,124 |
| 2026-04-01 | 212.05 | 212.80 | 210.75 | 211.20 | 208.85 | 1,549 |
| 2026-03-31 | 211.60 | 212.65 | 210.90 | 211.15 | 208.80 | 1,800 |
| 2026-03-30 | 209.70 | 212.75 | 209.00 | 211.30 | 208.95 | 3,322 |
| 2026-03-27 | 207.60 | 210.25 | 207.45 | 209.90 | 207.56 | 1,841 |
| 2026-03-26 | 206.40 | 208.90 | 206.40 | 208.90 | 206.58 | 1,534 |
| 2026-03-25 | 203.25 | 208.65 | 202.40 | 208.45 | 206.13 | 2,725 |
| 2026-03-24 | 202.05 | 203.30 | 201.60 | 202.80 | 200.54 | 2,875 |
| 2026-03-23 | 203.80 | 207.00 | 201.80 | 202.70 | 200.44 | 5,029 |
| 2026-03-20 | 205.25 | 206.00 | 203.95 | 204.15 | 201.88 | 1,363 |
| 2026-03-19 | 207.55 | 208.25 | 205.75 | 206.65 | 204.35 | 1,603 |
| 2026-03-18 | 207.40 | 207.40 | 205.00 | 206.80 | 204.50 | 1,031 |
| 2026-03-17 | 211.10 | 211.90 | 208.60 | 208.80 | 206.48 | 1,848 |
| 2026-03-16 | 210.75 | 213.05 | 209.85 | 211.40 | 209.05 | 2,830 |
| 2026-03-13 | 210.30 | 213.30 | 210.30 | 212.80 | 210.43 | 1,360 |
| 2026-03-12 | 209.45 | 211.70 | 208.35 | 211.40 | 209.05 | 1,439 |
| 2026-03-11 | 208.80 | 210.40 | 208.70 | 209.65 | 207.32 | 2,847 |
| 2026-03-10 | 208.80 | 210.00 | 207.15 | 208.95 | 206.63 | 2,313 |
| 2026-03-09 | 204.15 | 209.65 | 203.55 | 209.15 | 206.82 | 3,960 |
| 2026-03-06 | 205.75 | 206.45 | 203.40 | 204.00 | 201.73 | 20,264 |
| 2026-03-05 | 210.20 | 211.35 | 205.90 | 205.90 | 203.61 | 1,857 |
| 2026-03-04 | 212.30 | 213.00 | 210.30 | 211.15 | 208.80 | 1,628 |
| 2026-03-03 | 212.10 | 213.25 | 211.20 | 211.20 | 208.85 | 9,045 |
| 2026-03-02 | 210.40 | 214.85 | 210.20 | 212.60 | 210.23 | 3,771 |
| 2026-02-27 | 206.55 | 208.55 | 205.80 | 208.55 | 206.23 | 705 |
| 2026-02-26 | 207.00 | 207.85 | 205.65 | 206.25 | 203.96 | 984 |
| 2026-02-25 | 208.40 | 209.60 | 206.95 | 207.65 | 205.34 | 2,633 |
| 2026-02-24 | 207.00 | 209.85 | 206.85 | 209.15 | 206.82 | 1,112 |
| 2026-02-23 | 205.35 | 208.90 | 204.10 | 208.90 | 205.42 | 2,175 |
| 2026-02-20 | 209.95 | 210.65 | 204.25 | 205.60 | 202.18 | 3,205 |
| 2026-02-19 | 208.10 | 209.00 | 206.85 | 208.50 | 205.03 | 3,864 |
| 2026-02-18 | 205.00 | 206.85 | 205.00 | 206.25 | 202.82 | 1,154 |
| 2026-02-17 | 206.00 | 206.95 | 204.90 | 204.90 | 201.49 | 3,034 |
| 2026-02-16 | 206.70 | 206.70 | 205.00 | 205.00 | 201.59 | 1,730 |
| 2026-02-13 | 206.50 | 206.50 | 204.50 | 206.00 | 202.57 | 4,053 |
| 2026-02-12 | 203.45 | 206.10 | 202.00 | 206.10 | 202.67 | 4,258 |
| 2026-02-11 | 200.95 | 202.60 | 199.94 | 202.10 | 198.74 | 3,744 |
| 2026-02-10 | 199.80 | 201.50 | 199.78 | 200.50 | 197.16 | 3,256 |
| 2026-02-09 | 202.05 | 202.55 | 200.00 | 200.55 | 197.21 | 2,435 |
| 2026-02-06 | 203.00 | 204.35 | 200.85 | 202.05 | 198.69 | 8,098 |
| 2026-02-05 | 198.40 | 203.15 | 197.80 | 201.90 | 198.54 | 6,267 |
| 2026-02-04 | 197.58 | 199.24 | 197.40 | 199.06 | 195.75 | 1,375 |
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.