Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.280 | 4.280 | 4.240 | 4.280 | 4.280 | 62,282 |
| 2026-10-15 | 4.220 | 4.340 | 4.220 | 4.320 | 4.320 | 55,393 |
| 2026-10-14 | 4.420 | 4.440 | 4.180 | 4.220 | 4.220 | 293,461 |
| 2026-10-12 | 4.300 | 4.420 | 4.300 | 4.420 | 4.420 | 33,719 |
| 2026-10-09 | 4.340 | 4.340 | 4.240 | 4.320 | 4.320 | 63,221 |
| 2026-10-08 | 4.320 | 4.400 | 4.320 | 4.360 | 4.360 | 102,750 |
| 2026-10-07 | 4.280 | 4.340 | 4.240 | 4.320 | 4.320 | 309,423 |
| 2026-10-06 | 4.340 | 4.340 | 4.260 | 4.280 | 4.280 | 169,003 |
| 2026-10-05 | 4.400 | 4.400 | 4.280 | 4.340 | 4.340 | 300,378 |
| 2026-10-02 | 4.440 | 4.460 | 4.340 | 4.380 | 4.380 | 181,193 |
| 2026-10-01 | 4.520 | 4.520 | 4.440 | 4.440 | 4.440 | 48,105 |
| 2026-09-30 | 4.560 | 4.560 | 4.480 | 4.520 | 4.520 | 36,523 |
| 2026-09-29 | 4.560 | 4.600 | 4.560 | 4.560 | 4.560 | 38,979 |
| 2026-09-28 | 4.520 | 4.600 | 4.520 | 4.600 | 4.600 | 29,365 |
| 2026-09-25 | 4.520 | 4.600 | 4.520 | 4.520 | 4.520 | 66,257 |
| 2026-09-24 | 4.480 | 4.560 | 4.460 | 4.500 | 4.500 | 60,475 |
| 2026-09-23 | 4.480 | 4.480 | 4.400 | 4.480 | 4.480 | 88,079 |
| 2026-09-22 | 4.500 | 4.560 | 4.460 | 4.480 | 4.480 | 63,909 |
| 2026-09-21 | 4.480 | 4.520 | 4.480 | 4.520 | 4.520 | 113,142 |
Page 1 of 1 · 19 trading days
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.