Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 161.48 | 163.32 | 161.26 | 162.86 | 159.10 | 5,418 |
| 2025-11-03 | 164.68 | 164.68 | 162.82 | 163.02 | 159.26 | 1,788 |
| 2025-10-31 | 162.72 | 163.80 | 162.14 | 163.32 | 159.55 | 3,518 |
| 2025-10-30 | 160.54 | 163.54 | 160.44 | 163.34 | 159.57 | 8,221 |
| 2025-10-29 | 159.88 | 160.66 | 158.56 | 159.60 | 155.92 | 5,865 |
| 2025-10-28 | 163.10 | 163.60 | 160.40 | 160.70 | 156.99 | 4,074 |
| 2025-10-27 | 163.98 | 163.98 | 162.30 | 163.28 | 159.51 | 1,937 |
| 2025-10-24 | 165.32 | 166.18 | 163.50 | 163.82 | 160.04 | 1,222 |
| 2025-10-23 | 166.24 | 166.84 | 165.48 | 165.50 | 161.68 | 3,256 |
| 2025-10-22 | 165.56 | 166.48 | 165.28 | 166.36 | 162.52 | 4,887 |
| 2025-10-21 | 165.90 | 166.60 | 165.26 | 166.06 | 162.23 | 6,727 |
| 2025-10-20 | 165.90 | 166.50 | 165.28 | 165.28 | 161.47 | 2,472 |
| 2025-10-17 | 162.78 | 165.78 | 162.78 | 165.50 | 161.68 | 4,970 |
| 2025-10-16 | 163.54 | 165.00 | 163.54 | 164.98 | 161.17 | 2,020 |
| 2025-10-15 | 164.26 | 166.26 | 162.66 | 163.96 | 160.18 | 5,956 |
| 2025-10-14 | 164.42 | 169.62 | 161.14 | 161.70 | 157.97 | 11,058 |
| 2025-10-13 | 163.90 | 165.00 | 162.44 | 164.62 | 160.82 | 8,351 |
| 2025-10-10 | 164.92 | 165.88 | 164.30 | 164.94 | 161.13 | 5,736 |
| 2025-10-09 | 162.44 | 165.62 | 162.44 | 165.00 | 161.19 | 3,269 |
| 2025-10-08 | 162.30 | 162.84 | 162.00 | 162.82 | 159.06 | 2,740 |
| 2025-10-07 | 161.22 | 161.32 | 154.90 | 161.32 | 157.60 | 9,091 |
| 2025-10-06 | 161.22 | 162.14 | 160.58 | 160.96 | 157.25 | 4,377 |
| 2025-10-03 | 159.56 | 161.60 | 158.74 | 160.84 | 157.13 | 6,685 |
| 2025-10-02 | 158.38 | 158.98 | 156.96 | 158.74 | 155.08 | 6,595 |
| 2025-10-01 | 157.98 | 158.70 | 156.62 | 157.22 | 153.59 | 4,978 |
| 2025-09-30 | 154.56 | 156.34 | 154.44 | 156.04 | 152.44 | 2,475 |
| 2025-09-29 | 153.14 | 154.10 | 153.14 | 153.84 | 150.29 | 5,734 |
| 2025-09-26 | 152.36 | 153.56 | 152.12 | 153.16 | 149.63 | 2,777 |
| 2025-09-25 | 150.50 | 152.36 | 150.08 | 150.90 | 147.42 | 1,870 |
| 2025-09-24 | 149.88 | 150.50 | 149.68 | 150.38 | 146.91 | 2,436 |
| 2025-09-23 | 148.60 | 150.10 | 148.10 | 149.92 | 146.46 | 2,437 |
| 2025-09-22 | 150.62 | 150.62 | 148.94 | 149.54 | 146.09 | 1,953 |
| 2025-09-19 | 147.84 | 149.82 | 147.64 | 149.52 | 146.07 | 3,571 |
| 2025-09-18 | 150.02 | 150.26 | 149.00 | 149.26 | 145.82 | 5,852 |
| 2025-09-17 | 148.76 | 150.30 | 146.98 | 149.78 | 146.32 | 6,000 |
| 2025-09-16 | 150.78 | 150.78 | 148.96 | 149.40 | 145.95 | 1,132 |
| 2025-09-15 | 152.30 | 152.30 | 150.52 | 150.80 | 147.32 | 2,364 |
| 2025-09-12 | 151.46 | 152.48 | 151.12 | 151.92 | 148.41 | 2,382 |
| 2025-09-11 | 150.28 | 151.46 | 150.00 | 151.42 | 147.93 | 5,050 |
| 2025-09-10 | 151.58 | 151.58 | 148.84 | 149.38 | 145.93 | 5,387 |
| 2025-09-09 | 152.08 | 152.12 | 150.52 | 150.88 | 147.40 | 11,156 |
| 2025-09-08 | 151.86 | 152.60 | 150.46 | 151.96 | 148.45 | 3,956 |
| 2025-09-05 | 152.98 | 153.04 | 151.04 | 152.64 | 149.12 | 10,667 |
| 2025-09-04 | 152.22 | 153.40 | 152.22 | 153.40 | 149.86 | 2,570 |
| 2025-09-03 | 152.58 | 153.04 | 151.94 | 152.04 | 148.53 | 2,814 |
| 2025-09-02 | 150.72 | 153.72 | 150.72 | 152.60 | 149.08 | 2,387 |
| 2025-09-01 | 150.72 | 151.92 | 150.72 | 151.14 | 147.65 | 3,124 |
| 2025-08-29 | 149.98 | 151.12 | 149.70 | 150.62 | 147.14 | 2,089 |
| 2025-08-28 | 153.02 | 153.02 | 149.82 | 150.38 | 146.91 | 3,897 |
| 2025-08-27 | 151.70 | 153.26 | 151.62 | 152.34 | 148.82 | 3,634 |
| 2025-08-26 | 151.94 | 152.62 | 151.12 | 151.40 | 147.91 | 1,660 |
| 2025-08-25 | 152.72 | 153.44 | 152.44 | 152.96 | 148.29 | 1,485 |
| 2025-08-22 | 154.54 | 155.80 | 151.62 | 152.28 | 147.63 | 9,793 |
| 2025-08-21 | 153.18 | 155.00 | 152.60 | 154.74 | 150.02 | 10,518 |
| 2025-08-20 | 152.42 | 154.84 | 152.42 | 153.20 | 148.52 | 3,546 |
| 2025-08-19 | 151.66 | 152.66 | 150.44 | 152.40 | 147.75 | 4,773 |
| 2025-08-18 | 151.54 | 152.00 | 150.74 | 151.58 | 146.95 | 2,511 |
| 2025-08-15 | 150.28 | 150.50 | 149.82 | 150.14 | 145.56 | 2,825 |
| 2025-08-14 | 149.40 | 149.94 | 148.32 | 149.94 | 145.36 | 2,075 |
| 2025-08-13 | 148.00 | 148.62 | 147.48 | 148.28 | 143.75 | 1,376 |
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.