Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 148.98 | 150.90 | 147.98 | 148.36 | 140.48 | 2,075 |
| 2024-11-21 | 144.76 | 147.52 | 144.76 | 147.48 | 139.64 | 2,264 |
| 2024-11-20 | 144.76 | 145.40 | 144.00 | 144.88 | 137.18 | 2,498 |
| 2024-11-19 | 146.20 | 147.06 | 143.76 | 143.76 | 136.12 | 3,258 |
| 2024-11-18 | 146.02 | 146.88 | 144.54 | 145.36 | 137.64 | 3,096 |
| 2024-11-15 | 144.10 | 145.46 | 143.32 | 145.34 | 137.62 | 2,787 |
| 2024-11-14 | 145.30 | 146.08 | 142.80 | 143.88 | 136.23 | 3,140 |
| 2024-11-13 | 143.98 | 144.50 | 142.88 | 144.50 | 136.82 | 3,130 |
| 2024-11-12 | 146.00 | 146.22 | 144.02 | 144.02 | 136.37 | 1,952 |
| 2024-11-11 | 145.96 | 147.92 | 145.38 | 146.00 | 138.24 | 3,685 |
| 2024-11-08 | 145.78 | 145.90 | 144.98 | 145.70 | 137.96 | 1,962 |
| 2024-11-07 | 147.60 | 147.60 | 144.92 | 145.86 | 138.11 | 1,611 |
| 2024-11-06 | 148.48 | 150.16 | 146.62 | 147.22 | 139.40 | 4,534 |
| 2024-11-05 | 145.22 | 145.40 | 143.52 | 144.26 | 136.59 | 593 |
| 2024-11-04 | 147.46 | 147.46 | 145.56 | 145.88 | 138.13 | 1,996 |
| 2024-11-01 | 147.80 | 148.42 | 147.00 | 148.42 | 140.53 | 3,209 |
| 2024-10-31 | 147.96 | 148.20 | 146.78 | 147.68 | 139.83 | 894 |
| 2024-10-30 | 148.38 | 148.48 | 147.28 | 147.88 | 140.02 | 999 |
| 2024-10-29 | 149.70 | 150.10 | 149.10 | 149.30 | 141.37 | 731 |
| 2024-10-28 | 149.08 | 149.56 | 148.80 | 149.56 | 141.61 | 1,444 |
| 2024-10-25 | 151.30 | 151.46 | 149.70 | 149.70 | 141.75 | 1,760 |
| 2024-10-24 | 153.30 | 154.00 | 151.92 | 151.92 | 143.85 | 1,832 |
| 2024-10-23 | 151.80 | 152.42 | 150.94 | 151.84 | 143.77 | 934 |
| 2024-10-22 | 151.18 | 151.18 | 149.76 | 150.90 | 142.88 | 866 |
| 2024-10-21 | 152.54 | 152.54 | 150.16 | 150.18 | 142.20 | 2,211 |
| 2024-10-18 | 150.60 | 151.80 | 150.58 | 151.48 | 143.43 | 3,940 |
| 2024-10-17 | 151.32 | 152.42 | 150.90 | 151.52 | 143.47 | 2,818 |
| 2024-10-16 | 151.32 | 151.44 | 149.74 | 151.12 | 143.09 | 1,248 |
| 2024-10-15 | 148.50 | 152.54 | 145.34 | 150.26 | 142.28 | 7,712 |
| 2024-10-14 | 148.18 | 149.00 | 147.50 | 148.02 | 140.15 | 2,466 |
| 2024-10-11 | 147.14 | 148.66 | 147.14 | 148.06 | 140.19 | 1,399 |
| 2024-10-10 | 147.30 | 147.66 | 146.60 | 146.92 | 139.11 | 9,709 |
| 2024-10-09 | 145.82 | 146.96 | 145.18 | 146.96 | 139.15 | 1,821 |
| 2024-10-08 | 145.56 | 146.80 | 144.96 | 145.50 | 137.77 | 4,302 |
| 2024-10-07 | 146.02 | 146.36 | 145.66 | 145.82 | 138.07 | 1,064 |
| 2024-10-04 | 145.68 | 146.24 | 144.88 | 145.00 | 137.30 | 858 |
| 2024-10-03 | 146.42 | 146.42 | 145.42 | 146.14 | 138.37 | 1,071 |
| 2024-10-02 | 146.18 | 146.64 | 145.50 | 146.64 | 138.85 | 2,675 |
| 2024-10-01 | 145.80 | 146.78 | 145.40 | 146.54 | 138.75 | 2,097 |
| 2024-09-30 | 144.68 | 145.08 | 144.00 | 144.38 | 136.71 | 2,597 |
| 2024-09-27 | 144.72 | 146.24 | 144.16 | 146.16 | 138.39 | 1,498 |
| 2024-09-26 | 144.44 | 144.86 | 143.54 | 144.16 | 136.50 | 2,537 |
| 2024-09-25 | 145.32 | 146.10 | 143.52 | 144.46 | 136.78 | 1,199 |
| 2024-09-24 | 146.82 | 147.08 | 145.22 | 146.04 | 138.28 | 2,770 |
| 2024-09-23 | 147.32 | 148.20 | 146.40 | 146.52 | 138.73 | 1,662 |
| 2024-09-20 | 147.80 | 147.94 | 146.68 | 147.60 | 139.76 | 743 |
| 2024-09-19 | 150.18 | 150.18 | 147.70 | 147.70 | 139.85 | 2,722 |
| 2024-09-18 | 149.98 | 150.66 | 149.20 | 150.40 | 142.41 | 957 |
| 2024-09-17 | 149.74 | 150.68 | 149.44 | 150.68 | 142.67 | 3,889 |
| 2024-09-16 | 149.18 | 150.00 | 148.64 | 149.64 | 141.69 | 1,115 |
| 2024-09-13 | 148.84 | 149.94 | 147.80 | 148.74 | 140.84 | 9,026 |
| 2024-09-12 | 150.02 | 150.24 | 147.60 | 148.32 | 140.44 | 1,968 |
| 2024-09-11 | 151.66 | 152.44 | 149.30 | 149.64 | 141.69 | 3,007 |
| 2024-09-10 | 151.20 | 152.74 | 150.48 | 151.92 | 143.85 | 1,256 |
| 2024-09-09 | 149.52 | 151.22 | 148.68 | 151.22 | 143.18 | 1,761 |
| 2024-09-06 | 148.06 | 149.64 | 146.90 | 149.08 | 141.16 | 4,010 |
| 2024-09-05 | 151.08 | 151.36 | 149.54 | 149.64 | 141.69 | 2,961 |
| 2024-09-04 | 150.00 | 152.60 | 150.00 | 151.22 | 143.18 | 2,892 |
| 2024-09-03 | 149.88 | 151.72 | 148.78 | 151.06 | 143.03 | 2,134 |
| 2024-09-02 | 149.88 | 149.88 | 149.00 | 149.00 | 141.08 | 1,760 |
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.