Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 151.66 | 152.80 | 150.62 | 152.50 | 146.58 | 2,337 |
| 2025-02-19 | 148.64 | 151.22 | 147.94 | 151.04 | 145.17 | 3,560 |
| 2025-02-18 | 148.74 | 148.94 | 146.64 | 147.88 | 142.13 | 5,984 |
| 2025-02-17 | 149.56 | 150.82 | 148.36 | 149.10 | 142.24 | 2,290 |
| 2025-02-14 | 150.24 | 150.32 | 148.70 | 149.08 | 142.22 | 2,659 |
| 2025-02-13 | 147.94 | 150.50 | 147.92 | 150.38 | 143.46 | 3,758 |
| 2025-02-12 | 150.64 | 150.84 | 149.00 | 149.00 | 142.14 | 2,597 |
| 2025-02-11 | 149.90 | 150.50 | 149.10 | 150.50 | 143.57 | 3,100 |
| 2025-02-10 | 148.12 | 149.12 | 147.66 | 148.60 | 141.76 | 3,202 |
| 2025-02-07 | 147.90 | 148.98 | 147.36 | 148.72 | 141.88 | 1,482 |
| 2025-02-06 | 149.20 | 149.72 | 148.14 | 148.90 | 142.05 | 3,647 |
| 2025-02-05 | 147.14 | 148.00 | 147.08 | 147.58 | 140.79 | 2,577 |
| 2025-02-04 | 147.36 | 147.96 | 145.76 | 147.50 | 140.71 | 3,858 |
| 2025-02-03 | 147.96 | 148.34 | 146.48 | 147.12 | 140.35 | 6,434 |
| 2025-01-31 | 146.54 | 147.58 | 146.34 | 146.34 | 139.61 | 4,724 |
| 2025-01-30 | 145.98 | 146.56 | 144.98 | 146.36 | 139.63 | 4,040 |
| 2025-01-29 | 144.96 | 145.76 | 143.86 | 145.48 | 138.79 | 3,536 |
| 2025-01-28 | 145.60 | 146.70 | 145.00 | 145.28 | 138.59 | 4,693 |
| 2025-01-27 | 140.02 | 144.26 | 139.62 | 144.02 | 137.39 | 6,561 |
| 2025-01-24 | 140.48 | 140.96 | 139.42 | 139.84 | 133.41 | 3,165 |
| 2025-01-23 | 139.90 | 142.02 | 138.88 | 141.90 | 135.37 | 5,620 |
| 2025-01-22 | 143.54 | 144.60 | 136.52 | 138.14 | 131.78 | 19,273 |
| 2025-01-21 | 142.28 | 143.00 | 141.90 | 142.62 | 136.06 | 2,862 |
| 2025-01-20 | 143.46 | 143.46 | 141.70 | 142.08 | 135.54 | 3,587 |
| 2025-01-17 | 144.04 | 144.14 | 142.68 | 142.68 | 136.11 | 5,378 |
| 2025-01-16 | 141.38 | 142.70 | 140.40 | 142.70 | 136.13 | 3,021 |
| 2025-01-15 | 140.30 | 141.20 | 140.20 | 140.60 | 134.13 | 1,815 |
| 2025-01-14 | 141.38 | 141.56 | 139.16 | 139.20 | 132.79 | 3,324 |
| 2025-01-13 | 139.22 | 141.00 | 138.92 | 139.98 | 133.54 | 6,181 |
| 2025-01-10 | 138.08 | 140.10 | 137.68 | 139.68 | 133.25 | 3,459 |
| 2025-01-09 | 137.78 | 138.92 | 137.78 | 138.12 | 131.76 | 1,863 |
| 2025-01-08 | 141.96 | 142.20 | 137.50 | 138.50 | 132.13 | 7,315 |
| 2025-01-07 | 138.20 | 141.60 | 137.86 | 140.68 | 134.21 | 5,703 |
| 2025-01-06 | 140.00 | 140.04 | 137.80 | 138.66 | 132.28 | 3,020 |
| 2025-01-03 | 140.32 | 140.56 | 139.46 | 140.08 | 133.63 | 2,741 |
| 2025-01-02 | 140.66 | 141.38 | 139.92 | 141.28 | 134.78 | 4,976 |
| 2024-12-30 | 140.42 | 140.42 | 138.82 | 138.94 | 132.55 | 2,119 |
| 2024-12-27 | 139.52 | 140.62 | 139.00 | 139.82 | 133.39 | 3,326 |
| 2024-12-23 | 138.60 | 139.36 | 138.24 | 138.24 | 131.88 | 2,276 |
| 2024-12-20 | 138.22 | 138.94 | 137.26 | 138.94 | 132.55 | 10,176 |
| 2024-12-19 | 139.30 | 139.70 | 138.40 | 139.12 | 132.72 | 2,354 |
| 2024-12-18 | 139.28 | 139.92 | 138.80 | 139.60 | 133.18 | 2,169 |
| 2024-12-17 | 137.16 | 138.94 | 136.78 | 138.10 | 131.75 | 3,080 |
| 2024-12-16 | 139.70 | 140.40 | 139.28 | 139.38 | 132.97 | 3,888 |
| 2024-12-13 | 139.82 | 140.26 | 138.40 | 139.58 | 133.16 | 2,777 |
| 2024-12-12 | 139.76 | 140.52 | 139.46 | 139.84 | 133.41 | 7,202 |
| 2024-12-11 | 142.76 | 142.80 | 139.82 | 139.86 | 133.42 | 2,024 |
| 2024-12-10 | 141.98 | 142.90 | 141.64 | 142.38 | 135.83 | 2,014 |
| 2024-12-09 | 141.10 | 142.50 | 140.50 | 142.24 | 135.69 | 2,301 |
| 2024-12-06 | 141.64 | 141.72 | 140.72 | 141.00 | 134.51 | 2,311 |
| 2024-12-05 | 143.36 | 143.46 | 141.46 | 141.62 | 135.10 | 3,013 |
| 2024-12-04 | 145.00 | 145.18 | 142.74 | 143.32 | 136.73 | 2,022 |
| 2024-12-03 | 147.12 | 147.42 | 145.62 | 146.48 | 139.74 | 2,274 |
| 2024-12-02 | 147.80 | 147.82 | 146.96 | 147.52 | 140.73 | 2,938 |
| 2024-11-29 | 146.84 | 147.44 | 146.40 | 147.16 | 140.39 | 2,511 |
| 2024-11-28 | 147.08 | 147.92 | 146.64 | 146.64 | 139.89 | 1,021 |
| 2024-11-27 | 145.96 | 148.16 | 145.96 | 148.16 | 141.34 | 1,923 |
| 2024-11-26 | 147.96 | 147.96 | 146.48 | 146.62 | 139.87 | 1,900 |
| 2024-11-25 | 148.00 | 149.22 | 147.76 | 148.88 | 140.97 | 2,240 |
| 2024-11-22 | 148.98 | 150.90 | 147.98 | 148.36 | 140.48 | 2,075 |
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.