Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 146.79 | 146.79 | 144.15 | 144.38 | 135.75 | 10,499,800 |
| 2024-05-24 | 149.53 | 149.81 | 146.76 | 146.97 | 138.18 | 9,520,600 |
| 2024-05-23 | 152.75 | 152.84 | 149.38 | 149.70 | 140.75 | 8,000,400 |
| 2024-05-22 | 150.84 | 154.08 | 150.32 | 153.50 | 144.32 | 6,609,800 |
| 2024-05-21 | 151.78 | 152.59 | 150.79 | 151.24 | 142.20 | 5,492,400 |
| 2024-05-20 | 153.10 | 153.39 | 151.26 | 151.27 | 142.22 | 7,742,300 |
| 2024-05-17 | 154.86 | 154.86 | 153.71 | 154.64 | 144.23 | 6,521,800 |
| 2024-05-16 | 153.00 | 154.38 | 152.33 | 154.28 | 143.89 | 7,591,000 |
| 2024-05-15 | 151.82 | 152.95 | 151.30 | 152.67 | 142.39 | 5,548,000 |
| 2024-05-14 | 151.85 | 152.21 | 150.70 | 151.38 | 141.19 | 8,254,200 |
| 2024-05-13 | 150.04 | 152.00 | 149.71 | 151.22 | 141.04 | 5,628,500 |
| 2024-05-10 | 150.00 | 150.09 | 149.19 | 149.91 | 139.82 | 5,710,600 |
| 2024-05-09 | 148.98 | 150.10 | 148.89 | 149.85 | 139.76 | 6,546,200 |
| 2024-05-08 | 149.12 | 149.73 | 148.70 | 148.95 | 138.92 | 7,735,100 |
| 2024-05-07 | 149.38 | 149.73 | 148.45 | 148.72 | 138.71 | 7,333,500 |
| 2024-05-06 | 149.87 | 150.05 | 147.91 | 148.58 | 138.58 | 5,042,800 |
| 2024-05-03 | 149.89 | 149.89 | 147.82 | 149.27 | 139.22 | 6,532,700 |
| 2024-05-02 | 152.04 | 152.33 | 149.14 | 149.92 | 139.82 | 8,459,800 |
| 2024-05-01 | 148.74 | 151.85 | 147.62 | 151.18 | 141.00 | 14,470,900 |
| 2024-04-30 | 146.88 | 146.88 | 144.53 | 144.59 | 134.85 | 8,817,700 |
| 2024-04-29 | 146.14 | 147.22 | 145.99 | 146.82 | 136.93 | 6,149,600 |
| 2024-04-26 | 146.70 | 147.18 | 145.95 | 146.14 | 136.30 | 6,183,000 |
| 2024-04-25 | 149.37 | 149.58 | 146.33 | 146.82 | 136.93 | 7,642,700 |
| 2024-04-24 | 148.14 | 148.99 | 146.86 | 148.53 | 138.53 | 9,756,300 |
| 2024-04-23 | 149.86 | 150.49 | 148.20 | 149.56 | 139.49 | 10,110,400 |
| 2024-04-22 | 148.51 | 150.27 | 147.30 | 149.12 | 139.08 | 10,118,700 |
| 2024-04-19 | 146.15 | 148.13 | 144.54 | 147.91 | 137.95 | 9,750,800 |
| 2024-04-18 | 144.98 | 145.80 | 143.13 | 145.74 | 135.93 | 9,887,700 |
| 2024-04-17 | 145.00 | 145.41 | 143.54 | 144.77 | 135.02 | 9,378,100 |
| 2024-04-16 | 145.01 | 146.25 | 143.39 | 144.45 | 134.72 | 12,774,900 |
| 2024-04-15 | 148.37 | 149.49 | 147.37 | 147.59 | 137.65 | 8,502,300 |
| 2024-04-12 | 148.06 | 149.07 | 147.15 | 147.52 | 137.59 | 7,100,200 |
| 2024-04-11 | 150.80 | 150.87 | 148.39 | 148.79 | 138.77 | 8,374,400 |
| 2024-04-10 | 151.53 | 151.82 | 149.76 | 150.20 | 140.09 | 6,809,500 |
| 2024-04-09 | 151.55 | 152.53 | 150.94 | 152.29 | 142.04 | 6,135,300 |
| 2024-04-08 | 151.99 | 153.04 | 151.56 | 151.59 | 141.38 | 5,935,400 |
| 2024-04-05 | 152.03 | 153.01 | 151.61 | 152.39 | 142.13 | 6,783,000 |
| 2024-04-04 | 155.31 | 155.50 | 152.41 | 152.50 | 142.23 | 6,947,400 |
| 2024-04-03 | 157.79 | 158.05 | 154.25 | 154.26 | 143.87 | 8,098,200 |
| 2024-04-02 | 156.57 | 157.83 | 155.95 | 157.73 | 147.11 | 6,102,300 |
| 2024-04-01 | 157.72 | 158.15 | 156.77 | 157.78 | 147.16 | 4,364,700 |
| 2024-03-28 | 158.20 | 159.14 | 158.11 | 158.19 | 147.54 | 6,181,500 |
| 2024-03-27 | 155.99 | 158.22 | 155.44 | 157.96 | 147.32 | 8,461,600 |
| 2024-03-26 | 155.61 | 156.23 | 154.76 | 155.77 | 145.28 | 6,864,100 |
| 2024-03-25 | 155.40 | 155.98 | 154.90 | 155.22 | 144.77 | 7,498,100 |
| 2024-03-22 | 155.69 | 156.36 | 155.11 | 155.23 | 144.78 | 7,248,600 |
| 2024-03-21 | 155.59 | 156.95 | 155.10 | 155.75 | 145.26 | 5,915,800 |
| 2024-03-20 | 155.70 | 156.44 | 155.21 | 155.76 | 145.27 | 5,982,300 |
| 2024-03-19 | 156.67 | 156.86 | 155.66 | 156.21 | 145.69 | 7,840,600 |
| 2024-03-18 | 158.57 | 158.69 | 156.50 | 156.76 | 146.20 | 6,602,300 |
| 2024-03-15 | 158.06 | 159.19 | 157.10 | 158.18 | 147.53 | 13,165,500 |
| 2024-03-14 | 160.94 | 161.54 | 158.69 | 159.21 | 148.49 | 6,988,300 |
| 2024-03-13 | 162.53 | 162.68 | 159.81 | 161.10 | 150.25 | 6,260,000 |
| 2024-03-12 | 161.58 | 163.11 | 161.13 | 162.74 | 151.78 | 8,018,700 |
| 2024-03-11 | 159.49 | 161.32 | 158.88 | 161.23 | 150.37 | 4,620,800 |
| 2024-03-08 | 158.87 | 160.39 | 158.43 | 159.52 | 148.78 | 5,284,000 |
| 2024-03-07 | 160.00 | 160.36 | 158.24 | 158.87 | 148.17 | 5,188,700 |
| 2024-03-06 | 159.46 | 160.93 | 159.22 | 159.34 | 148.61 | 5,773,700 |
| 2024-03-05 | 160.62 | 161.24 | 159.20 | 159.97 | 149.20 | 8,298,200 |
| 2024-03-04 | 161.32 | 161.61 | 158.27 | 159.84 | 149.08 | 8,532,900 |
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.