Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 226.40 | 228.65 | 225.50 | 228.25 | 228.25 | 2,025 |
| 2026-10-15 | 230.10 | 233.55 | 229.25 | 231.30 | 231.30 | 2,120 |
| 2026-10-14 | 222.10 | 227.00 | 222.10 | 227.00 | 227.00 | 2,323 |
| 2026-10-13 | 238.00 | 239.20 | 222.15 | 222.15 | 222.15 | 7,961 |
| 2026-10-12 | 233.45 | 235.35 | 231.75 | 235.35 | 235.35 | 2,285 |
| 2026-10-09 | 228.80 | 231.55 | 227.95 | 231.55 | 231.55 | 2,046 |
| 2026-10-08 | 231.25 | 231.40 | 225.00 | 226.15 | 226.15 | 1,664 |
| 2026-10-07 | 227.30 | 232.80 | 227.15 | 232.80 | 232.80 | 1,416 |
| 2026-10-06 | 225.85 | 227.10 | 223.60 | 225.65 | 225.65 | 5,160 |
| 2026-10-05 | 228.40 | 229.30 | 225.80 | 226.40 | 226.40 | 765 |
| 2026-10-02 | 230.40 | 231.90 | 227.75 | 228.50 | 228.50 | 1,207 |
| 2026-10-01 | 233.60 | 234.55 | 232.65 | 233.05 | 233.05 | 1,723 |
| 2026-09-30 | 236.30 | 237.10 | 234.80 | 235.80 | 235.80 | 1,248 |
| 2026-09-29 | 239.40 | 239.50 | 234.35 | 235.65 | 235.65 | 954 |
| 2026-09-28 | 239.85 | 240.15 | 238.30 | 239.25 | 239.25 | 1,472 |
| 2026-09-25 | 237.40 | 238.45 | 236.15 | 236.95 | 236.95 | 3,084 |
| 2026-09-24 | 236.00 | 242.00 | 235.75 | 237.65 | 237.65 | 1,260 |
| 2026-09-23 | 235.85 | 238.70 | 235.00 | 236.90 | 236.90 | 2,062 |
| 2026-09-22 | 235.10 | 235.50 | 231.60 | 235.35 | 235.35 | 1,630 |
| 2026-09-21 | 235.20 | 237.70 | 234.90 | 236.60 | 236.60 | 2,303 |
| 2026-09-18 | 235.60 | 235.65 | 233.25 | 235.00 | 235.00 | 1,279 |
Page 1 of 1 · 21 trading days
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.