Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.500 | 3.580 | 3.500 | 3.580 | 3.535 | 152,793 |
| 2026-01-28 | 3.440 | 3.520 | 3.420 | 3.480 | 3.436 | 149,018 |
| 2026-01-27 | 3.420 | 3.480 | 3.420 | 3.480 | 3.436 | 9,166 |
| 2026-01-26 | 3.440 | 3.440 | 3.400 | 3.440 | 3.396 | 113,959 |
| 2026-01-23 | 3.440 | 3.480 | 3.400 | 3.440 | 3.396 | 207,772 |
| 2026-01-22 | 3.340 | 3.440 | 3.280 | 3.440 | 3.396 | 537,859 |
| 2026-01-21 | 3.380 | 3.400 | 3.340 | 3.380 | 3.337 | 435,151 |
| 2026-01-20 | 3.480 | 3.480 | 3.380 | 3.380 | 3.337 | 108,501 |
| 2026-01-19 | 3.440 | 3.500 | 3.440 | 3.480 | 3.436 | 332,481 |
| 2026-01-16 | 3.440 | 3.460 | 3.400 | 3.440 | 3.396 | 165,609 |
| 2026-01-15 | 3.380 | 3.460 | 3.360 | 3.440 | 3.396 | 311,323 |
| 2026-01-14 | 3.320 | 3.400 | 3.280 | 3.380 | 3.337 | 173,426 |
| 2026-01-13 | 3.220 | 3.320 | 3.200 | 3.320 | 3.278 | 495,425 |
| 2026-01-12 | 3.260 | 3.260 | 3.200 | 3.220 | 3.179 | 128,347 |
| 2026-01-09 | 3.280 | 3.340 | 3.240 | 3.240 | 3.199 | 61,860 |
| 2026-01-08 | 3.220 | 3.280 | 3.220 | 3.280 | 3.238 | 117,231 |
| 2026-01-07 | 3.200 | 3.220 | 3.200 | 3.200 | 3.159 | 12,236 |
| 2026-01-06 | 3.240 | 3.260 | 3.140 | 3.200 | 3.159 | 161,053 |
| 2026-01-05 | 3.300 | 3.300 | 3.220 | 3.240 | 3.199 | 97,106 |
| 2025-12-30 | 3.280 | 3.320 | 3.280 | 3.280 | 3.238 | 119,938 |
| 2025-12-29 | 3.240 | 3.280 | 3.220 | 3.280 | 3.238 | 97,528 |
| 2025-12-26 | 3.260 | 3.260 | 3.240 | 3.240 | 3.199 | 100,830 |
| 2025-12-25 | 3.220 | 3.260 | 3.220 | 3.260 | 3.219 | 15,866 |
| 2025-12-24 | 3.220 | 3.240 | 3.180 | 3.200 | 3.159 | 56,824 |
| 2025-12-23 | 3.240 | 3.240 | 3.220 | 3.240 | 3.199 | 198,128 |
| 2025-12-22 | 3.280 | 3.300 | 3.240 | 3.240 | 3.199 | 171,400 |
| 2025-12-19 | 3.340 | 3.340 | 3.280 | 3.300 | 3.258 | 26,902 |
| 2025-12-18 | 3.320 | 3.320 | 3.300 | 3.300 | 3.258 | 48,215 |
| 2025-12-17 | 3.400 | 3.400 | 3.280 | 3.320 | 3.278 | 47,468 |
| 2025-12-16 | 3.360 | 3.400 | 3.320 | 3.400 | 3.357 | 86,154 |
| 2025-12-15 | 3.340 | 3.360 | 3.320 | 3.360 | 3.317 | 67,998 |
| 2025-12-12 | 3.320 | 3.360 | 3.320 | 3.360 | 3.317 | 134,844 |
| 2025-12-11 | 3.240 | 3.320 | 3.200 | 3.280 | 3.238 | 110,912 |
| 2025-12-09 | 3.240 | 3.260 | 3.200 | 3.240 | 3.199 | 111,238 |
| 2025-12-08 | 3.300 | 3.300 | 3.220 | 3.240 | 3.199 | 92,556 |
| 2025-12-04 | 3.280 | 3.300 | 3.280 | 3.280 | 3.238 | 13,750 |
| 2025-12-03 | 3.300 | 3.300 | 3.280 | 3.280 | 3.238 | 5,868 |
| 2025-12-02 | 3.320 | 3.320 | 3.280 | 3.300 | 3.258 | 117,400 |
| 2025-12-01 | 3.360 | 3.360 | 3.300 | 3.340 | 3.298 | 76,326 |
| 2025-11-28 | 3.360 | 3.380 | 3.340 | 3.380 | 3.337 | 66,846 |
| 2025-11-27 | 3.340 | 3.380 | 3.300 | 3.360 | 3.317 | 43,910 |
| 2025-11-26 | 3.340 | 3.360 | 3.340 | 3.360 | 3.317 | 119,683 |
| 2025-11-25 | 3.320 | 3.360 | 3.320 | 3.340 | 3.298 | 153,692 |
| 2025-11-24 | 3.320 | 3.360 | 3.300 | 3.300 | 3.241 | 143,836 |
| 2025-11-21 | 3.300 | 3.340 | 3.280 | 3.320 | 3.261 | 65,510 |
| 2025-11-20 | 3.260 | 3.300 | 3.260 | 3.280 | 3.222 | 330,552 |
| 2025-11-19 | 3.240 | 3.260 | 3.240 | 3.240 | 3.182 | 359,134 |
| 2025-11-18 | 3.200 | 3.260 | 3.180 | 3.240 | 3.182 | 93,054 |
| 2025-11-17 | 3.180 | 3.200 | 3.140 | 3.200 | 3.143 | 113,429 |
| 2025-11-14 | 3.180 | 3.180 | 3.140 | 3.180 | 3.123 | 149,839 |
| 2025-11-13 | 3.140 | 3.180 | 3.140 | 3.160 | 3.104 | 97,804 |
| 2025-11-12 | 3.080 | 3.180 | 3.080 | 3.140 | 3.084 | 72,270 |
| 2025-11-11 | 3.040 | 3.080 | 3.000 | 3.080 | 3.025 | 136,861 |
| 2025-11-10 | 3.040 | 3.060 | 3.020 | 3.020 | 2.966 | 149,256 |
| 2025-11-07 | 3.020 | 3.060 | 3.000 | 3.020 | 2.966 | 108,691 |
| 2025-11-06 | 3.040 | 3.060 | 3.020 | 3.020 | 2.966 | 95,802 |
| 2025-11-05 | 3.040 | 3.060 | 3.040 | 3.060 | 3.006 | 10,222 |
| 2025-11-04 | 3.080 | 3.080 | 3.020 | 3.040 | 2.986 | 31,900 |
| 2025-11-03 | 3.060 | 3.100 | 3.040 | 3.080 | 3.025 | 27,007 |
| 2025-10-31 | 3.040 | 3.080 | 3.040 | 3.060 | 3.006 | 619,540 |
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.