Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 162.00 | 162.49 | 160.79 | 162.35 | 152.64 | 6,552,100 |
| 2024-08-21 | 160.40 | 161.48 | 160.31 | 161.43 | 151.78 | 5,019,400 |
| 2024-08-20 | 160.00 | 160.93 | 159.67 | 160.16 | 150.58 | 7,275,100 |
| 2024-08-19 | 159.46 | 160.29 | 159.13 | 159.63 | 150.08 | 4,408,400 |
| 2024-08-16 | 159.14 | 159.94 | 158.18 | 159.39 | 149.86 | 5,012,800 |
| 2024-08-15 | 158.37 | 159.50 | 157.84 | 159.09 | 149.58 | 7,237,800 |
| 2024-08-14 | 157.83 | 159.55 | 157.40 | 158.48 | 149.00 | 5,141,200 |
| 2024-08-13 | 160.27 | 160.37 | 156.44 | 158.39 | 148.92 | 9,711,400 |
| 2024-08-12 | 160.97 | 161.70 | 158.71 | 159.88 | 150.32 | 7,605,400 |
| 2024-08-09 | 160.12 | 160.93 | 159.34 | 160.62 | 151.02 | 4,579,200 |
| 2024-08-08 | 158.57 | 160.70 | 158.03 | 160.22 | 150.64 | 5,094,800 |
| 2024-08-07 | 158.87 | 160.62 | 158.19 | 158.90 | 149.40 | 5,993,000 |
| 2024-08-06 | 161.05 | 161.48 | 158.94 | 158.97 | 149.46 | 7,607,100 |
| 2024-08-05 | 163.79 | 165.78 | 160.58 | 161.25 | 151.61 | 12,032,200 |
| 2024-08-02 | 161.90 | 164.85 | 161.00 | 164.14 | 154.32 | 11,280,400 |
| 2024-08-01 | 158.48 | 160.81 | 157.71 | 160.76 | 151.15 | 7,213,400 |
| 2024-07-31 | 159.85 | 160.35 | 157.74 | 157.85 | 148.41 | 8,293,200 |
| 2024-07-30 | 158.54 | 161.55 | 158.36 | 161.33 | 151.68 | 6,545,700 |
| 2024-07-29 | 159.97 | 160.00 | 158.05 | 158.56 | 149.08 | 5,625,000 |
| 2024-07-26 | 159.75 | 161.58 | 159.47 | 160.64 | 151.03 | 8,356,900 |
| 2024-07-25 | 156.48 | 160.58 | 156.00 | 159.64 | 150.09 | 10,019,600 |
| 2024-07-24 | 152.76 | 156.41 | 152.33 | 156.28 | 146.93 | 7,168,200 |
| 2024-07-23 | 153.31 | 153.50 | 151.57 | 152.35 | 143.24 | 6,261,900 |
| 2024-07-22 | 154.77 | 155.11 | 153.59 | 154.24 | 145.02 | 6,840,600 |
| 2024-07-19 | 156.51 | 156.51 | 154.12 | 154.69 | 145.44 | 7,398,000 |
| 2024-07-18 | 155.60 | 157.07 | 154.62 | 155.42 | 146.13 | 10,166,200 |
| 2024-07-17 | 151.55 | 157.49 | 151.42 | 156.58 | 147.22 | 13,801,400 |
| 2024-07-16 | 149.69 | 151.08 | 149.16 | 151.01 | 141.98 | 6,469,600 |
| 2024-07-15 | 150.08 | 150.25 | 148.87 | 149.24 | 140.32 | 6,711,400 |
| 2024-07-12 | 150.00 | 150.88 | 149.24 | 149.88 | 140.92 | 5,336,400 |
| 2024-07-11 | 149.58 | 150.58 | 148.64 | 149.70 | 140.75 | 6,350,400 |
| 2024-07-10 | 147.26 | 149.47 | 146.68 | 149.43 | 140.49 | 6,093,200 |
| 2024-07-09 | 145.67 | 147.13 | 145.18 | 147.05 | 138.26 | 5,890,400 |
| 2024-07-08 | 146.40 | 147.22 | 145.25 | 145.48 | 136.78 | 5,260,200 |
| 2024-07-05 | 145.77 | 146.55 | 144.50 | 146.48 | 137.72 | 4,888,500 |
| 2024-07-03 | 146.20 | 146.65 | 144.74 | 145.69 | 136.98 | 3,246,200 |
| 2024-07-02 | 146.43 | 147.15 | 145.74 | 146.03 | 137.30 | 5,492,000 |
| 2024-07-01 | 146.07 | 148.70 | 145.62 | 146.44 | 137.68 | 5,144,400 |
| 2024-06-28 | 146.04 | 147.07 | 145.65 | 146.16 | 137.42 | 10,495,700 |
| 2024-06-27 | 146.80 | 147.36 | 144.84 | 145.80 | 137.08 | 5,739,200 |
| 2024-06-26 | 146.20 | 147.19 | 145.78 | 146.82 | 138.04 | 5,267,800 |
| 2024-06-25 | 149.18 | 149.20 | 146.94 | 147.19 | 138.39 | 5,912,500 |
| 2024-06-24 | 149.00 | 149.72 | 148.17 | 149.12 | 140.20 | 6,914,700 |
| 2024-06-21 | 147.89 | 149.08 | 147.37 | 148.75 | 139.85 | 15,172,300 |
| 2024-06-20 | 145.27 | 148.08 | 145.01 | 147.78 | 138.94 | 8,749,700 |
| 2024-06-18 | 145.96 | 146.39 | 145.26 | 145.65 | 136.94 | 6,156,600 |
| 2024-06-17 | 145.02 | 146.43 | 144.74 | 145.95 | 137.22 | 6,666,600 |
| 2024-06-14 | 145.14 | 145.97 | 144.48 | 145.54 | 136.84 | 4,075,300 |
| 2024-06-13 | 145.07 | 146.00 | 143.88 | 145.45 | 136.75 | 6,840,400 |
| 2024-06-12 | 147.06 | 147.21 | 144.78 | 145.41 | 136.71 | 6,180,500 |
| 2024-06-11 | 146.81 | 147.16 | 145.44 | 146.76 | 137.98 | 5,661,200 |
| 2024-06-10 | 146.53 | 147.56 | 145.60 | 147.13 | 138.33 | 5,749,900 |
| 2024-06-07 | 146.68 | 148.30 | 146.34 | 147.08 | 138.28 | 5,111,600 |
| 2024-06-06 | 145.50 | 147.00 | 144.66 | 146.42 | 137.66 | 5,016,300 |
| 2024-06-05 | 147.97 | 147.99 | 145.85 | 145.97 | 137.24 | 5,891,300 |
| 2024-06-04 | 147.48 | 148.31 | 146.19 | 147.80 | 138.96 | 8,876,400 |
| 2024-06-03 | 147.25 | 148.90 | 146.77 | 147.74 | 138.91 | 7,329,200 |
| 2024-05-31 | 145.57 | 147.48 | 145.19 | 146.67 | 137.90 | 14,621,200 |
| 2024-05-30 | 144.62 | 145.61 | 144.02 | 145.28 | 136.59 | 8,490,300 |
| 2024-05-29 | 143.82 | 145.42 | 143.71 | 144.44 | 135.80 | 8,263,800 |
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.