Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 255.52 | 257.55 | 254.00 | 255.56 | 255.56 | 6,548,000 |
| 2026-10-15 | 257.11 | 262.45 | 252.62 | 253.28 | 253.28 | 9,274,700 |
| 2026-10-14 | 249.10 | 253.94 | 248.50 | 253.91 | 253.91 | 9,662,000 |
| 2026-10-13 | 254.56 | 256.18 | 245.17 | 248.61 | 248.61 | 16,647,100 |
| 2026-10-12 | 261.60 | 264.39 | 260.37 | 263.73 | 263.73 | 5,902,500 |
| 2026-10-09 | 255.09 | 261.61 | 254.99 | 261.44 | 261.44 | 5,726,000 |
| 2026-10-08 | 256.22 | 257.80 | 251.95 | 256.48 | 256.48 | 6,172,800 |
| 2026-10-07 | 256.21 | 260.68 | 255.73 | 258.45 | 258.45 | 5,402,200 |
| 2026-10-06 | 254.15 | 255.48 | 251.17 | 254.78 | 254.78 | 5,661,000 |
| 2026-10-05 | 256.00 | 256.24 | 252.51 | 252.93 | 252.93 | 10,026,800 |
| 2026-10-02 | 259.38 | 259.38 | 255.12 | 256.03 | 256.03 | 10,940,400 |
| 2026-10-01 | 263.68 | 263.98 | 258.33 | 258.66 | 258.66 | 8,289,000 |
| 2026-09-30 | 267.91 | 268.48 | 264.51 | 264.74 | 264.74 | 6,341,000 |
| 2026-09-29 | 269.11 | 271.89 | 265.59 | 267.57 | 267.57 | 5,620,500 |
| 2026-09-28 | 270.17 | 273.78 | 269.27 | 271.95 | 271.95 | 7,185,600 |
| 2026-09-25 | 271.70 | 272.25 | 269.26 | 271.22 | 271.22 | 4,085,700 |
| 2026-09-24 | 269.52 | 275.23 | 269.01 | 270.68 | 270.68 | 6,320,600 |
| 2026-09-23 | 269.47 | 272.14 | 266.50 | 269.17 | 269.17 | 6,632,700 |
| 2026-09-22 | 267.51 | 270.10 | 265.04 | 269.19 | 269.19 | 5,680,700 |
| 2026-09-21 | 271.74 | 273.73 | 268.50 | 269.47 | 269.47 | 4,485,300 |
| 2026-09-18 | 269.45 | 272.11 | 267.20 | 269.99 | 269.99 | 16,428,400 |
| 2026-09-17 | 268.00 | 270.87 | 267.11 | 270.22 | 270.22 | 6,568,800 |
| 2026-09-16 | 266.81 | 268.65 | 266.30 | 267.28 | 267.28 | 4,887,300 |
| 2026-09-15 | 265.81 | 267.20 | 260.68 | 267.20 | 267.20 | 5,283,500 |
| 2026-09-14 | 271.00 | 271.55 | 266.19 | 266.32 | 266.32 | 4,740,800 |
| 2026-09-11 | 268.03 | 270.40 | 265.25 | 265.58 | 265.58 | 4,701,200 |
| 2026-09-10 | 270.21 | 271.27 | 265.72 | 266.35 | 266.35 | 4,929,500 |
| 2026-09-09 | 268.51 | 270.10 | 266.73 | 267.08 | 267.08 | 6,124,600 |
| 2026-09-08 | 271.28 | 271.99 | 266.88 | 269.12 | 269.12 | 8,084,700 |
| 2026-09-04 | 275.13 | 277.80 | 274.75 | 275.23 | 275.23 | 4,320,100 |
| 2026-09-03 | 277.32 | 278.89 | 273.16 | 278.43 | 278.43 | 5,940,300 |
| 2026-09-02 | 274.74 | 281.07 | 273.53 | 275.21 | 275.21 | 7,910,600 |
| 2026-09-01 | 270.83 | 271.91 | 267.02 | 271.19 | 271.19 | 6,033,600 |
| 2026-08-31 | 267.13 | 267.77 | 265.17 | 265.85 | 265.85 | 7,900,100 |
| 2026-08-28 | 265.78 | 268.38 | 264.27 | 268.04 | 268.04 | 5,765,600 |
| 2026-08-27 | 268.45 | 268.45 | 263.83 | 265.77 | 265.77 | 7,306,200 |
| 2026-08-26 | 271.97 | 272.91 | 269.55 | 270.00 | 270.00 | 7,214,100 |
| 2026-08-25 | 271.00 | 273.80 | 270.18 | 273.14 | 273.14 | 4,687,000 |
| 2026-08-24 | 269.74 | 273.98 | 268.57 | 273.04 | 271.70 | 5,436,100 |
| 2026-08-21 | 267.83 | 272.66 | 267.00 | 270.24 | 268.91 | 6,186,800 |
| 2026-08-20 | 273.40 | 273.40 | 267.37 | 267.37 | 266.06 | 6,475,900 |
| 2026-08-19 | 273.00 | 276.47 | 270.56 | 273.41 | 272.07 | 7,728,500 |
| 2026-08-18 | 267.67 | 271.73 | 266.33 | 271.11 | 269.78 | 7,838,200 |
| 2026-08-17 | 258.87 | 264.28 | 258.01 | 262.37 | 261.08 | 5,515,500 |
| 2026-08-14 | 260.65 | 261.71 | 259.16 | 260.35 | 259.07 | 4,998,100 |
| 2026-08-13 | 261.73 | 262.62 | 259.65 | 262.08 | 260.79 | 4,852,700 |
| 2026-08-12 | 256.00 | 261.41 | 255.26 | 260.86 | 259.58 | 4,629,300 |
| 2026-08-11 | 261.23 | 264.15 | 258.36 | 259.80 | 258.53 | 5,945,900 |
| 2026-08-10 | 259.06 | 262.00 | 258.55 | 261.81 | 260.53 | 8,985,100 |
| 2026-08-07 | 255.89 | 259.60 | 255.12 | 259.24 | 257.97 | 6,532,100 |
| 2026-08-06 | 261.71 | 262.11 | 255.28 | 256.98 | 255.72 | 6,931,800 |
| 2026-08-05 | 255.25 | 259.32 | 254.47 | 257.59 | 256.33 | 6,472,600 |
| 2026-08-04 | 254.41 | 255.52 | 250.44 | 254.93 | 253.68 | 7,362,400 |
| 2026-08-03 | 254.97 | 257.75 | 250.91 | 254.41 | 253.16 | 8,136,300 |
| 2026-07-31 | 256.01 | 258.48 | 253.29 | 256.35 | 255.09 | 6,782,100 |
| 2026-07-30 | 259.03 | 260.52 | 254.56 | 255.82 | 254.56 | 8,216,500 |
| 2026-07-29 | 268.50 | 269.34 | 264.79 | 265.53 | 264.23 | 6,105,600 |
| 2026-07-28 | 270.00 | 274.90 | 266.18 | 266.73 | 265.42 | 10,491,000 |
| 2026-07-27 | 262.55 | 268.80 | 261.35 | 265.95 | 264.64 | 9,647,900 |
| 2026-07-24 | 261.43 | 263.71 | 259.61 | 263.40 | 262.11 | 6,351,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-06-13 | 2:1 |
| 1996-06-12 | 2:1 |
| 1992-06-10 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 1.3400 USD |
| 2026-05-26 | 1.3400 USD |
| 2026-02-24 | 1.3000 USD |
| 2025-11-25 | 1.3000 USD |
| 2025-08-26 | 1.3000 USD |
| 2025-05-27 | 1.3000 USD |
| 2025-02-18 | 1.2400 USD |
| 2024-11-26 | 1.2400 USD |
| 2024-08-27 | 1.2400 USD |
| 2024-05-20 | 1.2400 USD |
| 2024-02-16 | 1.1900 USD |
| 2023-11-20 | 1.1900 USD |
| 2023-08-25 | 1.1900 USD |
| 2023-05-22 | 1.1900 USD |
| 2023-02-17 | 1.1300 USD |
| 2022-11-21 | 1.1300 USD |
| 2022-08-22 | 1.1300 USD |
| 2022-05-23 | 1.1300 USD |
| 2022-02-18 | 1.0600 USD |
| 2021-11-22 | 1.0600 USD |
| 2021-08-23 | 1.0600 USD |
| 2021-05-24 | 1.0600 USD |
| 2021-02-22 | 1.0100 USD |
| 2020-11-23 | 1.0100 USD |
| 2020-08-24 | 1.0100 USD |
| 2020-05-22 | 1.0100 USD |
| 2020-02-24 | 0.9500 USD |
| 2019-11-25 | 0.9500 USD |
| 2019-08-26 | 0.9500 USD |
| 2019-05-24 | 0.9500 USD |
| 2019-02-25 | 0.9000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.