Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 195.44 | 199.16 | 195.00 | 198.16 | 194.86 | 3,020 |
| 2026-02-02 | 192.98 | 195.02 | 191.80 | 194.02 | 190.79 | 6,250 |
| 2026-01-30 | 189.86 | 191.42 | 189.46 | 190.54 | 187.37 | 3,882 |
| 2026-01-29 | 190.62 | 191.60 | 190.42 | 191.08 | 187.90 | 1,876 |
| 2026-01-28 | 188.58 | 191.32 | 187.70 | 191.32 | 188.14 | 3,536 |
| 2026-01-27 | 186.50 | 187.66 | 185.00 | 187.66 | 184.54 | 4,376 |
| 2026-01-26 | 185.98 | 186.70 | 185.50 | 186.18 | 183.08 | 740 |
| 2026-01-23 | 186.54 | 187.78 | 185.72 | 186.12 | 183.02 | 2,091 |
| 2026-01-22 | 186.00 | 189.36 | 185.42 | 187.24 | 184.12 | 2,183 |
| 2026-01-21 | 185.62 | 185.84 | 178.24 | 183.20 | 180.15 | 14,474 |
| 2026-01-20 | 185.58 | 186.66 | 183.36 | 185.42 | 182.33 | 2,771 |
| 2026-01-19 | 186.18 | 187.96 | 185.00 | 187.16 | 184.05 | 2,609 |
| 2026-01-16 | 188.88 | 189.40 | 188.00 | 189.14 | 185.99 | 2,836 |
| 2026-01-15 | 187.32 | 188.06 | 186.34 | 187.58 | 184.46 | 2,960 |
| 2026-01-14 | 183.40 | 187.26 | 183.06 | 187.08 | 183.97 | 5,550 |
| 2026-01-13 | 179.24 | 183.10 | 179.24 | 182.96 | 179.92 | 5,939 |
| 2026-01-12 | 175.16 | 178.12 | 174.92 | 178.04 | 175.08 | 3,196 |
| 2026-01-09 | 176.56 | 177.40 | 175.90 | 176.02 | 173.09 | 1,555 |
| 2026-01-08 | 177.68 | 179.00 | 176.96 | 177.80 | 174.84 | 4,181 |
| 2026-01-07 | 175.22 | 178.00 | 174.68 | 177.68 | 174.72 | 2,811 |
| 2026-01-06 | 173.76 | 176.54 | 173.56 | 176.20 | 173.27 | 2,388 |
| 2026-01-05 | 176.34 | 177.22 | 172.22 | 172.68 | 169.81 | 6,575 |
| 2026-01-02 | 176.20 | 176.56 | 173.90 | 175.98 | 173.05 | 3,899 |
| 2025-12-30 | 176.70 | 176.70 | 176.16 | 176.70 | 173.76 | 2,549 |
| 2025-12-29 | 175.80 | 177.58 | 175.68 | 177.22 | 174.27 | 2,379 |
| 2025-12-23 | 176.16 | 176.16 | 172.94 | 174.98 | 172.07 | 16,393 |
| 2025-12-22 | 176.10 | 176.26 | 174.94 | 175.94 | 173.01 | 1,876 |
| 2025-12-19 | 177.56 | 178.28 | 176.80 | 178.28 | 175.31 | 1,387 |
| 2025-12-18 | 178.80 | 180.04 | 178.36 | 179.02 | 176.04 | 2,801 |
| 2025-12-17 | 178.66 | 179.16 | 177.74 | 178.72 | 175.75 | 3,108 |
| 2025-12-16 | 183.96 | 183.96 | 178.86 | 178.86 | 175.88 | 1,365 |
| 2025-12-15 | 180.52 | 182.10 | 178.58 | 181.96 | 178.93 | 3,976 |
| 2025-12-12 | 179.54 | 180.10 | 179.08 | 180.10 | 177.10 | 2,196 |
| 2025-12-11 | 176.36 | 179.52 | 176.26 | 179.42 | 176.43 | 5,165 |
| 2025-12-10 | 172.80 | 175.14 | 171.86 | 175.00 | 172.09 | 4,218 |
| 2025-12-09 | 173.70 | 176.60 | 172.92 | 174.20 | 171.30 | 2,618 |
| 2025-12-08 | 173.28 | 174.70 | 172.86 | 174.70 | 171.79 | 1,798 |
| 2025-12-05 | 173.24 | 174.64 | 172.38 | 173.74 | 170.85 | 2,572 |
| 2025-12-04 | 175.20 | 177.30 | 173.82 | 173.90 | 171.01 | 1,291 |
| 2025-12-03 | 176.78 | 177.28 | 175.68 | 176.34 | 173.41 | 1,442 |
| 2025-12-02 | 176.80 | 177.04 | 175.64 | 176.12 | 173.19 | 2,758 |
| 2025-12-01 | 178.70 | 178.96 | 177.12 | 177.64 | 174.68 | 3,700 |
| 2025-11-28 | 178.00 | 179.72 | 176.60 | 176.66 | 173.72 | 1,661 |
| 2025-11-27 | 178.82 | 179.34 | 178.22 | 178.72 | 175.75 | 1,725 |
| 2025-11-26 | 177.88 | 179.06 | 177.88 | 178.76 | 175.79 | 1,430 |
| 2025-11-25 | 178.54 | 179.48 | 177.36 | 179.14 | 176.16 | 18,914 |
| 2025-11-24 | 177.38 | 178.36 | 176.20 | 178.02 | 173.91 | 2,759 |
| 2025-11-21 | 176.30 | 179.50 | 176.02 | 178.88 | 174.75 | 4,392 |
| 2025-11-20 | 176.46 | 176.72 | 174.90 | 176.24 | 172.17 | 2,965 |
| 2025-11-19 | 172.76 | 175.00 | 172.24 | 174.30 | 170.28 | 2,993 |
| 2025-11-18 | 172.04 | 172.42 | 171.38 | 172.14 | 168.17 | 4,409 |
| 2025-11-17 | 168.92 | 171.80 | 168.34 | 171.32 | 167.37 | 5,395 |
| 2025-11-14 | 167.62 | 168.32 | 166.52 | 168.20 | 164.32 | 4,584 |
| 2025-11-13 | 167.52 | 168.40 | 166.56 | 167.48 | 163.62 | 6,485 |
| 2025-11-12 | 167.50 | 167.94 | 166.76 | 167.66 | 163.79 | 4,455 |
| 2025-11-11 | 163.02 | 164.92 | 162.74 | 164.92 | 161.11 | 1,609 |
| 2025-11-10 | 160.64 | 162.18 | 160.40 | 161.74 | 158.01 | 3,119 |
| 2025-11-07 | 162.48 | 162.48 | 161.00 | 161.82 | 158.09 | 2,521 |
| 2025-11-06 | 161.10 | 162.56 | 160.98 | 161.36 | 157.64 | 5,231 |
| 2025-11-05 | 162.70 | 163.16 | 162.06 | 162.36 | 158.61 | 1,033 |
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.