Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.240 | 4.340 | 4.240 | 4.340 | 4.323 | 299,715 |
| 2026-07-22 | 4.200 | 4.240 | 4.160 | 4.240 | 4.223 | 65,013 |
| 2026-07-21 | 4.280 | 4.280 | 4.180 | 4.200 | 4.183 | 110,083 |
| 2026-07-20 | 4.260 | 4.300 | 4.240 | 4.240 | 4.223 | 122,890 |
| 2026-07-17 | 4.200 | 4.320 | 4.160 | 4.280 | 4.263 | 611,373 |
| 2026-07-16 | 4.220 | 4.300 | 4.160 | 4.180 | 4.163 | 566,796 |
| 2026-07-15 | 4.340 | 4.340 | 4.220 | 4.340 | 4.323 | 123,693 |
| 2026-07-14 | 4.320 | 4.340 | 4.300 | 4.320 | 4.303 | 159,972 |
| 2026-07-13 | 4.340 | 4.340 | 4.260 | 4.300 | 4.283 | 100,430 |
| 2026-07-10 | 4.400 | 4.420 | 4.320 | 4.340 | 4.323 | 85,868 |
| 2026-07-09 | 4.500 | 4.500 | 4.400 | 4.420 | 4.402 | 307,302 |
| 2026-07-08 | 4.360 | 4.500 | 4.360 | 4.500 | 4.482 | 142,126 |
| 2026-07-07 | 4.360 | 4.360 | 4.280 | 4.360 | 4.343 | 112,557 |
| 2026-07-06 | 4.500 | 4.500 | 4.360 | 4.360 | 4.343 | 242,551 |
| 2026-07-03 | 4.240 | 4.500 | 4.240 | 4.480 | 4.462 | 835,879 |
| 2026-07-02 | 4.240 | 4.260 | 4.180 | 4.240 | 4.223 | 237,742 |
| 2026-07-01 | 4.300 | 4.300 | 4.200 | 4.240 | 4.223 | 109,453 |
| 2026-06-30 | 4.200 | 4.320 | 4.180 | 4.280 | 4.263 | 257,047 |
| 2026-06-29 | 4.140 | 4.280 | 4.120 | 4.200 | 4.183 | 520,915 |
| 2026-06-26 | 4.000 | 4.160 | 4.000 | 4.140 | 4.123 | 415,705 |
| 2026-06-25 | 4.000 | 4.060 | 3.980 | 4.000 | 3.984 | 999,039 |
| 2026-06-24 | 3.860 | 4.020 | 3.860 | 4.000 | 3.984 | 418,795 |
| 2026-06-23 | 3.780 | 3.880 | 3.780 | 3.880 | 3.864 | 155,936 |
| 2026-06-22 | 3.780 | 3.840 | 3.760 | 3.780 | 3.765 | 12,231 |
| 2026-06-19 | 3.820 | 3.840 | 3.720 | 3.800 | 3.785 | 106,583 |
| 2026-06-18 | 3.840 | 3.860 | 3.760 | 3.800 | 3.785 | 92,904 |
| 2026-06-17 | 3.860 | 3.880 | 3.760 | 3.840 | 3.825 | 251,116 |
| 2026-06-16 | 3.900 | 3.900 | 3.820 | 3.860 | 3.845 | 154,569 |
| 2026-06-15 | 3.920 | 3.960 | 3.900 | 3.900 | 3.884 | 188,246 |
| 2026-06-12 | 3.920 | 3.980 | 3.900 | 3.900 | 3.884 | 88,705 |
| 2026-06-11 | 3.880 | 3.960 | 3.880 | 3.900 | 3.884 | 457,319 |
| 2026-06-10 | 3.820 | 3.900 | 3.800 | 3.900 | 3.884 | 253,911 |
| 2026-06-09 | 3.840 | 3.840 | 3.800 | 3.820 | 3.805 | 278,529 |
| 2026-06-08 | 3.760 | 3.900 | 3.760 | 3.840 | 3.825 | 601,590 |
| 2026-06-05 | 3.700 | 3.780 | 3.700 | 3.760 | 3.745 | 167,897 |
| 2026-06-04 | 3.660 | 3.700 | 3.640 | 3.700 | 3.685 | 57,600 |
| 2026-06-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.645 | 0 |
| 2026-06-02 | 3.760 | 3.760 | 3.620 | 3.660 | 3.645 | 466,700 |
| 2026-06-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.765 | 0 |
| 2026-05-29 | 3.800 | 3.800 | 3.760 | 3.780 | 3.765 | 298,898 |
| 2026-05-28 | 3.780 | 3.820 | 3.780 | 3.800 | 3.785 | 88,106 |
| 2026-05-27 | 3.840 | 3.840 | 3.740 | 3.760 | 3.745 | 128,175 |
| 2026-05-26 | 3.880 | 3.880 | 3.800 | 3.860 | 3.845 | 384,041 |
| 2026-05-25 | 3.800 | 3.880 | 3.800 | 3.860 | 3.828 | 187,930 |
| 2026-05-22 | 3.800 | 3.800 | 3.740 | 3.800 | 3.768 | 11,808 |
| 2026-05-21 | 3.780 | 3.800 | 3.740 | 3.780 | 3.748 | 109,272 |
| 2026-05-20 | 3.740 | 3.800 | 3.740 | 3.780 | 3.748 | 67,941 |
| 2026-05-19 | 3.680 | 3.760 | 3.680 | 3.740 | 3.709 | 84,813 |
| 2026-05-18 | 3.800 | 3.820 | 3.680 | 3.680 | 3.649 | 127,159 |
| 2026-05-15 | 3.740 | 3.800 | 3.720 | 3.780 | 3.748 | 179,875 |
| 2026-05-14 | 3.660 | 3.740 | 3.660 | 3.720 | 3.689 | 213,270 |
| 2026-05-13 | 3.600 | 3.700 | 3.600 | 3.620 | 3.590 | 291,282 |
| 2026-05-12 | 3.620 | 3.620 | 3.580 | 3.600 | 3.570 | 107,183 |
| 2026-05-11 | 3.600 | 3.620 | 3.560 | 3.600 | 3.570 | 264,514 |
| 2026-05-08 | 3.640 | 3.640 | 3.540 | 3.600 | 3.570 | 308,881 |
| 2026-05-07 | 3.660 | 3.660 | 3.620 | 3.660 | 3.629 | 142,284 |
| 2026-05-06 | 3.700 | 3.700 | 3.640 | 3.640 | 3.609 | 237,458 |
| 2026-05-05 | 3.740 | 3.760 | 3.680 | 3.700 | 3.669 | 74,715 |
| 2026-05-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.689 | 0 |
| 2026-05-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.689 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0179 USD |
| 2026-05-26 | 0.0170 USD |
| 2026-02-24 | 0.0163 USD |
| 2025-11-25 | 0.0170 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.