Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 135.52 | 136.54 | 134.76 | 136.38 | 131.08 | 1,851 |
| 2025-05-19 | 135.24 | 135.40 | 134.32 | 135.10 | 129.85 | 2,906 |
| 2025-05-16 | 133.80 | 135.62 | 133.46 | 135.28 | 130.02 | 3,211 |
| 2025-05-15 | 130.50 | 133.48 | 130.44 | 133.48 | 128.29 | 7,661 |
| 2025-05-14 | 133.32 | 133.32 | 130.50 | 131.08 | 125.99 | 9,261 |
| 2025-05-13 | 138.56 | 138.88 | 133.28 | 133.42 | 128.24 | 5,115 |
| 2025-05-12 | 135.98 | 139.66 | 134.72 | 139.56 | 134.14 | 7,004 |
| 2025-05-09 | 138.68 | 138.68 | 137.86 | 138.16 | 132.79 | 872 |
| 2025-05-08 | 139.40 | 139.40 | 137.54 | 138.98 | 133.58 | 8,739 |
| 2025-05-07 | 137.16 | 138.60 | 135.94 | 138.60 | 133.22 | 4,685 |
| 2025-05-06 | 137.14 | 137.14 | 135.42 | 136.92 | 131.60 | 2,212 |
| 2025-05-05 | 137.96 | 138.04 | 136.42 | 136.88 | 131.56 | 5,910 |
| 2025-05-02 | 137.40 | 137.80 | 136.50 | 136.92 | 131.60 | 4,174 |
| 2025-04-30 | 137.16 | 138.98 | 136.60 | 137.48 | 132.14 | 4,839 |
| 2025-04-29 | 136.34 | 137.88 | 135.50 | 137.16 | 131.83 | 2,787 |
| 2025-04-28 | 136.70 | 136.88 | 135.50 | 136.28 | 130.99 | 2,126 |
| 2025-04-25 | 136.32 | 137.12 | 134.28 | 134.84 | 129.60 | 8,893 |
| 2025-04-24 | 137.18 | 137.18 | 135.28 | 136.32 | 131.02 | 2,784 |
| 2025-04-23 | 139.76 | 139.76 | 136.24 | 136.54 | 131.24 | 4,446 |
| 2025-04-22 | 136.90 | 138.18 | 136.24 | 137.80 | 132.45 | 5,936 |
| 2025-04-17 | 136.06 | 139.14 | 135.24 | 138.76 | 133.37 | 3,055 |
| 2025-04-16 | 135.78 | 136.46 | 134.28 | 136.30 | 131.00 | 5,504 |
| 2025-04-15 | 136.18 | 137.80 | 132.88 | 136.38 | 131.08 | 8,790 |
| 2025-04-14 | 134.12 | 135.58 | 133.42 | 135.46 | 130.20 | 7,613 |
| 2025-04-11 | 132.78 | 132.78 | 130.02 | 131.40 | 126.29 | 4,058 |
| 2025-04-10 | 137.98 | 137.98 | 131.34 | 131.34 | 126.24 | 9,777 |
| 2025-04-09 | 134.42 | 136.54 | 128.16 | 132.24 | 127.10 | 13,514 |
| 2025-04-08 | 140.14 | 142.12 | 138.70 | 139.02 | 133.62 | 10,218 |
| 2025-04-07 | 134.74 | 139.08 | 133.74 | 135.94 | 130.66 | 13,864 |
| 2025-04-04 | 144.88 | 145.28 | 141.82 | 141.82 | 136.31 | 8,074 |
| 2025-04-03 | 140.46 | 144.88 | 139.94 | 144.72 | 139.10 | 17,707 |
| 2025-04-02 | 142.40 | 143.46 | 141.40 | 143.46 | 137.89 | 8,469 |
| 2025-04-01 | 149.80 | 150.48 | 145.26 | 146.22 | 140.54 | 15,153 |
| 2025-03-31 | 151.08 | 154.04 | 150.28 | 153.62 | 147.65 | 8,397 |
| 2025-03-28 | 151.38 | 151.90 | 150.90 | 151.42 | 145.54 | 2,232 |
| 2025-03-27 | 150.36 | 151.82 | 149.66 | 151.40 | 145.52 | 2,152 |
| 2025-03-26 | 148.70 | 150.40 | 148.70 | 149.90 | 144.08 | 2,990 |
| 2025-03-25 | 151.46 | 151.94 | 150.28 | 150.28 | 144.44 | 3,098 |
| 2025-03-24 | 151.06 | 152.18 | 150.04 | 151.36 | 145.48 | 19,214 |
| 2025-03-21 | 150.46 | 151.48 | 150.00 | 150.94 | 145.08 | 14,197 |
| 2025-03-20 | 149.80 | 150.76 | 149.58 | 150.22 | 144.38 | 6,937 |
| 2025-03-19 | 150.64 | 151.02 | 149.62 | 149.98 | 144.15 | 4,048 |
| 2025-03-18 | 148.40 | 151.00 | 148.40 | 149.64 | 143.83 | 8,540 |
| 2025-03-17 | 149.58 | 149.58 | 148.50 | 149.20 | 143.40 | 2,433 |
| 2025-03-14 | 150.06 | 150.80 | 147.86 | 149.34 | 143.54 | 4,317 |
| 2025-03-13 | 148.96 | 151.02 | 148.96 | 150.06 | 144.23 | 1,447 |
| 2025-03-12 | 152.14 | 152.60 | 148.84 | 149.50 | 143.69 | 11,811 |
| 2025-03-11 | 153.94 | 153.94 | 151.34 | 151.54 | 145.65 | 2,302 |
| 2025-03-10 | 153.68 | 156.58 | 153.24 | 155.88 | 149.82 | 3,584 |
| 2025-03-07 | 153.28 | 154.64 | 151.84 | 154.64 | 148.63 | 2,718 |
| 2025-03-06 | 152.54 | 152.78 | 151.10 | 152.30 | 146.38 | 4,152 |
| 2025-03-05 | 154.60 | 155.00 | 151.96 | 153.12 | 147.17 | 5,748 |
| 2025-03-04 | 158.98 | 161.30 | 158.20 | 159.56 | 153.36 | 6,247 |
| 2025-03-03 | 157.76 | 159.38 | 156.92 | 158.88 | 152.71 | 5,106 |
| 2025-02-28 | 157.72 | 159.00 | 156.40 | 157.12 | 151.02 | 3,868 |
| 2025-02-27 | 156.26 | 156.70 | 155.10 | 156.62 | 150.54 | 2,465 |
| 2025-02-26 | 158.10 | 158.12 | 155.46 | 155.60 | 149.55 | 5,498 |
| 2025-02-25 | 156.48 | 158.08 | 156.00 | 157.88 | 151.75 | 2,721 |
| 2025-02-24 | 154.78 | 157.32 | 154.44 | 156.62 | 150.54 | 5,432 |
| 2025-02-21 | 151.78 | 154.98 | 151.36 | 154.68 | 148.67 | 4,400 |
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.