Johnson & Johnson historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	4.460	4.500	4.460	4.480	4.480	23,880
2026-09-17	4.460	4.480	4.440	4.480	4.480	67,902
2026-09-16	4.440	4.480	4.340	4.480	4.480	109,132
2026-09-15	4.460	4.500	4.420	4.440	4.440	65,260
2026-09-14	4.440	4.460	4.380	4.440	4.440	21,962
2026-09-11	4.420	4.480	4.400	4.420	4.420	64,430
2026-09-10	4.440	4.460	4.400	4.420	4.420	106,278
2026-09-09	4.480	4.480	4.400	4.420	4.420	64,967
2026-09-08	4.520	4.520	4.460	4.480	4.480	28,124
2026-09-07	4.560	4.580	4.500	4.520	4.520	12,639
2026-09-04	4.560	4.620	4.540	4.560	4.560	90,885
2026-09-03	4.520	4.640	4.520	4.580	4.580	112,670
2026-09-02	4.440	4.540	4.440	4.520	4.520	109,663
2026-09-01	4.460	4.460	4.400	4.420	4.420	71,886
2026-08-31	4.420	4.480	4.380	4.460	4.460	140,847
2026-08-28	4.420	4.440	4.360	4.400	4.400	142,876
2026-08-27	4.500	4.500	4.400	4.420	4.420	147,205
2026-08-26	4.440	4.520	4.420	4.500	4.500	39,450
2026-08-25	4.460	4.460	4.420	4.440	4.440	37,858
2026-08-24	4.380	4.460	4.380	4.460	4.442	59,227
2026-08-21	4.480	4.480	4.360	4.360	4.343	115,296
2026-08-20	4.500	4.520	4.460	4.460	4.442	111,406
2026-08-19	4.360	4.500	4.360	4.500	4.482	417,169
2026-08-18	4.260	4.360	4.260	4.340	4.323	109,984
2026-08-17	4.320	4.360	4.260	4.260	4.243	92,925
2026-08-14	4.320	4.380	4.320	4.320	4.303	184,577
2026-08-13	4.320	4.360	4.280	4.320	4.303	150,183
2026-08-12	4.320	4.320	4.320	4.320	4.303	0
2026-08-11	4.280	4.340	4.280	4.320	4.303	179,234
2026-08-10	4.260	4.300	4.220	4.280	4.263	120,070
2026-08-07	4.280	4.300	4.220	4.260	4.243	135,601
2026-08-06	4.260	4.280	4.240	4.260	4.243	53,822
2026-08-05	4.240	4.280	4.200	4.240	4.223	139,888
2026-08-04	4.300	4.300	4.200	4.240	4.223	699,051
2026-08-03	4.280	4.340	4.260	4.300	4.283	27,516
2026-07-31	4.400	4.400	4.260	4.280	4.263	316,551
2026-07-30	4.420	4.540	4.360	4.420	4.402	395,220
2026-07-29	4.420	4.420	4.420	4.420	4.402	0
2026-07-28	4.420	4.420	4.420	4.420	4.402	0
2026-07-27	4.380	4.420	4.380	4.420	4.402	147,720
2026-07-24	4.320	4.400	4.320	4.340	4.323	313,209

Page 1 of 5 · 259 trading daysOlder →

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.