Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 149.96 | 150.14 | 147.56 | 147.86 | 143.35 | 3,360 |
| 2025-08-11 | 148.96 | 150.20 | 148.82 | 149.44 | 144.88 | 2,904 |
| 2025-08-08 | 146.80 | 148.52 | 146.70 | 148.52 | 143.99 | 1,138 |
| 2025-08-07 | 146.22 | 147.32 | 145.90 | 146.26 | 141.80 | 2,487 |
| 2025-08-06 | 147.70 | 147.88 | 145.98 | 147.32 | 142.82 | 3,514 |
| 2025-08-05 | 147.42 | 148.48 | 146.84 | 147.02 | 142.53 | 4,387 |
| 2025-08-04 | 144.78 | 146.18 | 144.02 | 146.18 | 141.72 | 1,828 |
| 2025-08-01 | 144.24 | 144.54 | 142.70 | 143.60 | 139.22 | 6,894 |
| 2025-07-31 | 145.78 | 146.08 | 144.88 | 145.46 | 141.02 | 4,811 |
| 2025-07-30 | 145.60 | 146.92 | 145.16 | 146.08 | 141.62 | 1,312 |
| 2025-07-29 | 144.34 | 146.00 | 143.42 | 145.70 | 141.25 | 3,119 |
| 2025-07-28 | 143.56 | 144.28 | 143.00 | 143.98 | 139.59 | 2,629 |
| 2025-07-25 | 143.80 | 144.82 | 143.12 | 143.18 | 138.81 | 2,014 |
| 2025-07-24 | 143.78 | 144.36 | 143.28 | 143.74 | 139.35 | 3,649 |
| 2025-07-23 | 143.00 | 144.20 | 141.98 | 142.20 | 137.86 | 3,243 |
| 2025-07-22 | 140.50 | 142.92 | 140.14 | 141.72 | 137.39 | 3,222 |
| 2025-07-21 | 140.80 | 140.94 | 139.84 | 140.52 | 136.23 | 4,097 |
| 2025-07-18 | 140.68 | 141.46 | 139.86 | 141.26 | 136.95 | 3,861 |
| 2025-07-17 | 140.66 | 142.66 | 140.24 | 140.52 | 136.23 | 5,453 |
| 2025-07-16 | 133.50 | 141.92 | 133.50 | 140.98 | 136.68 | 7,901 |
| 2025-07-15 | 134.76 | 134.80 | 133.50 | 133.50 | 129.43 | 2,897 |
| 2025-07-14 | 134.18 | 134.80 | 133.40 | 133.90 | 129.81 | 2,952 |
| 2025-07-11 | 135.34 | 135.34 | 132.82 | 133.36 | 129.29 | 2,894 |
| 2025-07-10 | 133.14 | 136.12 | 133.02 | 135.58 | 131.44 | 2,499 |
| 2025-07-09 | 133.22 | 133.64 | 132.74 | 132.82 | 128.77 | 2,782 |
| 2025-07-08 | 132.36 | 134.00 | 131.86 | 133.42 | 129.35 | 1,546 |
| 2025-07-07 | 133.10 | 133.28 | 132.20 | 132.72 | 128.67 | 9,253 |
| 2025-07-04 | 131.92 | 132.70 | 131.78 | 132.48 | 128.44 | 1,124 |
| 2025-07-03 | 132.02 | 132.72 | 131.76 | 132.52 | 128.48 | 1,274 |
| 2025-07-02 | 132.68 | 133.26 | 131.80 | 132.34 | 128.30 | 3,147 |
| 2025-07-01 | 130.16 | 133.44 | 129.24 | 133.32 | 129.25 | 3,694 |
| 2025-06-30 | 130.42 | 130.44 | 129.26 | 129.26 | 125.32 | 3,172 |
| 2025-06-27 | 130.02 | 130.36 | 129.12 | 130.22 | 126.25 | 2,140 |
| 2025-06-26 | 130.46 | 130.66 | 130.00 | 130.32 | 126.34 | 4,067 |
| 2025-06-25 | 131.00 | 131.40 | 130.10 | 131.18 | 127.18 | 3,116 |
| 2025-06-24 | 130.34 | 130.92 | 130.18 | 130.48 | 126.50 | 3,749 |
| 2025-06-23 | 130.84 | 131.70 | 130.06 | 130.34 | 126.36 | 2,224 |
| 2025-06-20 | 130.90 | 131.64 | 129.80 | 129.80 | 125.84 | 3,714 |
| 2025-06-19 | 130.00 | 132.38 | 130.00 | 132.38 | 128.34 | 285 |
| 2025-06-18 | 132.54 | 133.72 | 131.00 | 131.52 | 127.51 | 3,091 |
| 2025-06-17 | 133.92 | 134.16 | 133.14 | 133.46 | 129.39 | 5,096 |
| 2025-06-16 | 136.24 | 136.24 | 133.68 | 133.76 | 129.68 | 4,304 |
| 2025-06-13 | 135.34 | 136.88 | 135.02 | 136.02 | 131.87 | 2,873 |
| 2025-06-12 | 135.08 | 135.08 | 133.76 | 134.72 | 130.61 | 4,026 |
| 2025-06-11 | 137.28 | 137.30 | 135.54 | 135.70 | 131.56 | 3,160 |
| 2025-06-10 | 136.38 | 137.04 | 135.58 | 137.04 | 132.86 | 2,236 |
| 2025-06-09 | 135.52 | 136.48 | 135.48 | 136.16 | 132.00 | 1,011 |
| 2025-06-06 | 134.62 | 136.68 | 134.30 | 135.84 | 131.69 | 2,070 |
| 2025-06-05 | 134.42 | 134.80 | 133.00 | 134.30 | 130.20 | 2,850 |
| 2025-06-04 | 135.70 | 135.96 | 134.12 | 134.40 | 130.30 | 2,053 |
| 2025-06-03 | 136.18 | 136.40 | 135.34 | 136.02 | 131.87 | 1,430 |
| 2025-06-02 | 136.26 | 136.26 | 133.22 | 134.70 | 130.59 | 7,391 |
| 2025-05-30 | 135.08 | 136.60 | 135.08 | 136.10 | 131.95 | 3,150 |
| 2025-05-29 | 135.54 | 135.58 | 133.60 | 134.38 | 130.28 | 5,594 |
| 2025-05-28 | 135.48 | 135.94 | 134.84 | 135.14 | 131.02 | 2,189 |
| 2025-05-27 | 134.14 | 135.00 | 134.14 | 134.76 | 130.65 | 5,809 |
| 2025-05-26 | 134.76 | 135.98 | 134.30 | 135.54 | 130.27 | 3,894 |
| 2025-05-23 | 135.64 | 135.64 | 133.94 | 134.50 | 129.27 | 2,912 |
| 2025-05-22 | 136.02 | 136.02 | 134.14 | 134.50 | 129.27 | 2,244 |
| 2025-05-21 | 134.70 | 136.08 | 134.70 | 135.92 | 130.64 | 4,932 |
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.