Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.700 | 3.740 | 3.700 | 3.720 | 3.689 | 48,043 |
| 2026-04-29 | 3.700 | 3.780 | 3.680 | 3.680 | 3.649 | 45,274 |
| 2026-04-28 | 3.700 | 3.720 | 3.660 | 3.700 | 3.669 | 11,782 |
| 2026-04-27 | 3.740 | 3.740 | 3.680 | 3.700 | 3.669 | 106,503 |
| 2026-04-24 | 3.660 | 3.780 | 3.660 | 3.760 | 3.728 | 152,715 |
| 2026-04-23 | 3.680 | 3.700 | 3.640 | 3.660 | 3.629 | 100,007 |
| 2026-04-22 | 3.720 | 3.720 | 3.620 | 3.680 | 3.649 | 395,878 |
| 2026-04-21 | 3.780 | 3.780 | 3.700 | 3.760 | 3.728 | 438,951 |
| 2026-04-20 | 3.760 | 3.780 | 3.700 | 3.780 | 3.748 | 148,291 |
| 2026-04-17 | 3.840 | 3.840 | 3.740 | 3.820 | 3.788 | 289,933 |
| 2026-04-16 | 3.880 | 3.880 | 3.820 | 3.840 | 3.808 | 106,508 |
| 2026-04-10 | 3.880 | 3.920 | 3.880 | 3.900 | 3.867 | 29,132 |
| 2026-04-09 | 3.860 | 3.880 | 3.760 | 3.880 | 3.847 | 165,995 |
| 2026-04-08 | 3.960 | 3.960 | 3.840 | 3.900 | 3.867 | 119,314 |
| 2026-04-07 | 4.000 | 4.000 | 3.880 | 3.960 | 3.927 | 18,191 |
| 2026-04-03 | 4.000 | 4.060 | 3.980 | 4.000 | 3.966 | 9,985 |
| 2026-04-02 | 4.000 | 4.040 | 3.980 | 4.000 | 3.966 | 44,607 |
| 2026-04-01 | 4.000 | 4.040 | 3.980 | 4.000 | 3.966 | 7,346 |
| 2026-03-31 | 3.980 | 4.040 | 3.980 | 4.000 | 3.966 | 20,529 |
| 2026-03-30 | 3.960 | 4.000 | 3.940 | 3.980 | 3.947 | 40,945 |
| 2026-03-27 | 3.940 | 3.980 | 3.940 | 3.940 | 3.907 | 313,162 |
| 2026-03-26 | 3.860 | 3.960 | 3.860 | 3.900 | 3.867 | 172,828 |
| 2026-03-25 | 3.820 | 3.880 | 3.820 | 3.880 | 3.847 | 83,447 |
| 2026-03-24 | 3.900 | 3.900 | 3.780 | 3.840 | 3.808 | 214,438 |
| 2026-03-23 | 3.900 | 3.920 | 3.860 | 3.880 | 3.847 | 65,339 |
| 2026-03-20 | 3.920 | 3.920 | 3.880 | 3.900 | 3.867 | 32,164 |
| 2026-03-19 | 3.880 | 3.920 | 3.860 | 3.920 | 3.887 | 49,899 |
| 2026-03-18 | 3.960 | 3.960 | 3.860 | 3.900 | 3.867 | 145,910 |
| 2026-03-17 | 3.940 | 3.980 | 3.940 | 3.960 | 3.927 | 47,295 |
| 2026-03-16 | 3.940 | 4.020 | 3.920 | 3.940 | 3.907 | 24,978 |
| 2026-03-13 | 3.860 | 3.960 | 3.860 | 3.940 | 3.907 | 39,965 |
| 2026-03-12 | 3.880 | 3.900 | 3.860 | 3.860 | 3.828 | 12,580 |
| 2026-03-11 | 3.860 | 3.880 | 3.840 | 3.880 | 3.847 | 16,010 |
| 2026-03-10 | 3.840 | 3.900 | 3.840 | 3.880 | 3.847 | 111,771 |
| 2026-03-09 | 3.800 | 3.840 | 3.760 | 3.820 | 3.788 | 23,454 |
| 2026-03-06 | 3.880 | 3.880 | 3.780 | 3.820 | 3.788 | 36,015 |
| 2026-03-05 | 3.920 | 3.920 | 3.840 | 3.880 | 3.847 | 17,563 |
| 2026-03-04 | 3.900 | 3.980 | 3.880 | 3.900 | 3.867 | 90,366 |
| 2026-03-02 | 3.800 | 3.900 | 3.800 | 3.860 | 3.828 | 145,988 |
| 2026-02-27 | 3.820 | 3.840 | 3.780 | 3.800 | 3.768 | 7,684 |
| 2026-02-26 | 3.840 | 3.860 | 3.800 | 3.820 | 3.788 | 8,579 |
| 2026-02-25 | 3.820 | 3.860 | 3.800 | 3.820 | 3.788 | 7,898 |
| 2026-02-24 | 3.780 | 3.840 | 3.780 | 3.820 | 3.788 | 95,096 |
| 2026-02-23 | 3.860 | 3.880 | 3.740 | 3.780 | 3.732 | 95,774 |
| 2026-02-20 | 3.800 | 3.900 | 3.800 | 3.860 | 3.811 | 10,243 |
| 2026-02-19 | 3.800 | 3.860 | 3.800 | 3.820 | 3.772 | 21,233 |
| 2026-02-18 | 3.820 | 3.840 | 3.800 | 3.840 | 3.791 | 24,671 |
| 2026-02-17 | 3.780 | 3.840 | 3.780 | 3.840 | 3.791 | 34,318 |
| 2026-02-16 | 3.820 | 3.820 | 3.760 | 3.780 | 3.732 | 4,058 |
| 2026-02-13 | 3.760 | 3.840 | 3.720 | 3.820 | 3.772 | 150,789 |
| 2026-02-12 | 3.740 | 3.800 | 3.720 | 3.760 | 3.712 | 72,807 |
| 2026-02-11 | 3.740 | 3.780 | 3.720 | 3.780 | 3.732 | 171,019 |
| 2026-02-10 | 3.780 | 3.780 | 3.720 | 3.720 | 3.673 | 35,264 |
| 2026-02-09 | 3.780 | 3.800 | 3.740 | 3.760 | 3.712 | 18,173 |
| 2026-02-06 | 3.720 | 3.860 | 3.720 | 3.780 | 3.732 | 402,924 |
| 2026-02-05 | 3.700 | 3.760 | 3.700 | 3.720 | 3.673 | 155,510 |
| 2026-02-04 | 3.640 | 3.740 | 3.640 | 3.700 | 3.653 | 14,961 |
| 2026-02-03 | 3.640 | 3.660 | 3.600 | 3.640 | 3.594 | 45,442 |
| 2026-02-02 | 3.560 | 3.660 | 3.540 | 3.640 | 3.594 | 60,235 |
| 2026-01-30 | 3.560 | 3.600 | 3.540 | 3.540 | 3.495 | 32,419 |
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.