Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 161.83 | 162.57 | 161.09 | 162.12 | 151.20 | 5,670,100 |
| 2024-02-29 | 162.00 | 162.19 | 160.94 | 161.38 | 150.51 | 9,849,100 |
| 2024-02-28 | 161.00 | 161.61 | 160.29 | 161.55 | 150.67 | 6,071,100 |
| 2024-02-27 | 160.34 | 161.04 | 159.64 | 160.98 | 150.14 | 5,078,600 |
| 2024-02-26 | 161.80 | 162.01 | 160.57 | 160.79 | 149.96 | 5,465,400 |
| 2024-02-23 | 160.88 | 162.25 | 160.16 | 161.84 | 150.94 | 6,726,000 |
| 2024-02-22 | 158.98 | 160.74 | 157.77 | 160.45 | 149.65 | 8,065,000 |
| 2024-02-21 | 158.02 | 158.69 | 157.13 | 158.68 | 147.99 | 7,472,500 |
| 2024-02-20 | 156.56 | 158.61 | 156.44 | 157.86 | 147.23 | 9,501,700 |
| 2024-02-16 | 156.60 | 157.26 | 155.67 | 156.55 | 146.01 | 8,541,000 |
| 2024-02-15 | 155.98 | 158.48 | 155.89 | 157.92 | 146.18 | 7,462,500 |
| 2024-02-14 | 156.35 | 156.46 | 154.84 | 155.74 | 144.16 | 9,098,800 |
| 2024-02-13 | 157.64 | 158.45 | 155.75 | 156.47 | 144.83 | 8,621,000 |
| 2024-02-12 | 156.58 | 158.41 | 156.35 | 157.85 | 146.11 | 6,701,500 |
| 2024-02-09 | 156.27 | 157.20 | 155.67 | 156.76 | 145.10 | 6,529,200 |
| 2024-02-08 | 157.34 | 157.34 | 155.31 | 156.40 | 144.77 | 9,755,000 |
| 2024-02-07 | 157.80 | 159.37 | 157.69 | 157.98 | 146.23 | 8,690,300 |
| 2024-02-06 | 155.83 | 158.73 | 155.60 | 158.06 | 146.31 | 9,229,900 |
| 2024-02-05 | 156.61 | 156.89 | 155.34 | 155.80 | 144.21 | 9,121,600 |
| 2024-02-02 | 157.97 | 158.31 | 155.94 | 156.61 | 144.96 | 8,295,900 |
| 2024-02-01 | 158.16 | 158.49 | 157.05 | 158.36 | 146.58 | 8,012,000 |
| 2024-01-31 | 160.40 | 160.62 | 158.67 | 158.90 | 147.08 | 8,256,800 |
| 2024-01-30 | 159.35 | 159.76 | 158.13 | 158.77 | 146.96 | 7,200,500 |
| 2024-01-29 | 159.01 | 160.07 | 158.96 | 159.36 | 147.51 | 6,483,200 |
| 2024-01-26 | 160.43 | 160.74 | 159.36 | 159.50 | 147.64 | 5,591,900 |
| 2024-01-25 | 159.00 | 159.62 | 158.47 | 159.56 | 147.69 | 5,478,900 |
| 2024-01-24 | 159.75 | 160.60 | 158.16 | 158.96 | 147.14 | 7,247,900 |
| 2024-01-23 | 159.66 | 160.51 | 156.91 | 159.81 | 147.93 | 9,149,800 |
| 2024-01-22 | 162.00 | 163.58 | 161.34 | 162.47 | 150.39 | 6,824,200 |
| 2024-01-19 | 161.15 | 161.92 | 160.28 | 161.68 | 149.66 | 7,071,300 |
| 2024-01-18 | 160.00 | 161.37 | 159.69 | 161.21 | 149.22 | 5,368,500 |
| 2024-01-17 | 160.25 | 161.30 | 159.87 | 160.43 | 148.50 | 5,072,100 |
| 2024-01-16 | 161.57 | 162.25 | 160.18 | 160.52 | 148.58 | 6,923,200 |
| 2024-01-12 | 161.84 | 162.47 | 161.69 | 162.39 | 150.31 | 4,496,900 |
| 2024-01-11 | 162.07 | 162.20 | 160.78 | 161.15 | 149.17 | 4,946,000 |
| 2024-01-10 | 161.82 | 162.62 | 161.20 | 161.87 | 149.83 | 4,945,100 |
| 2024-01-09 | 161.63 | 163.28 | 160.60 | 161.63 | 149.61 | 6,357,000 |
| 2024-01-08 | 161.10 | 161.66 | 159.61 | 161.53 | 149.52 | 6,569,800 |
| 2024-01-05 | 160.50 | 161.34 | 159.47 | 161.13 | 149.15 | 5,602,500 |
| 2024-01-04 | 161.59 | 161.98 | 160.42 | 160.63 | 148.68 | 6,766,600 |
| 2024-01-03 | 160.64 | 161.44 | 159.80 | 160.97 | 149.00 | 8,232,000 |
| 2024-01-02 | 156.93 | 161.64 | 156.79 | 159.97 | 148.07 | 9,622,100 |
| 2023-12-29 | 156.51 | 156.90 | 155.98 | 156.74 | 145.08 | 4,313,700 |
| 2023-12-28 | 156.00 | 157.24 | 155.99 | 156.58 | 144.94 | 4,377,500 |
| 2023-12-27 | 155.50 | 156.52 | 155.42 | 156.35 | 144.72 | 5,288,100 |
| 2023-12-26 | 155.00 | 156.35 | 154.85 | 156.14 | 144.53 | 4,170,000 |
| 2023-12-22 | 155.25 | 156.53 | 155.02 | 155.46 | 143.90 | 3,798,900 |
| 2023-12-21 | 153.69 | 155.13 | 153.30 | 154.84 | 143.33 | 4,598,600 |
| 2023-12-20 | 156.54 | 156.66 | 153.11 | 153.27 | 141.87 | 7,008,300 |
| 2023-12-19 | 155.30 | 156.50 | 154.94 | 156.46 | 144.82 | 6,651,500 |
| 2023-12-18 | 155.21 | 156.44 | 154.76 | 155.44 | 143.88 | 7,231,400 |
| 2023-12-15 | 155.49 | 156.69 | 153.76 | 155.16 | 143.62 | 21,727,800 |
| 2023-12-14 | 156.47 | 157.16 | 155.05 | 156.87 | 145.20 | 9,240,700 |
| 2023-12-13 | 153.66 | 155.94 | 151.77 | 155.79 | 144.20 | 10,764,600 |
| 2023-12-12 | 155.00 | 155.32 | 153.65 | 155.07 | 143.54 | 5,324,400 |
| 2023-12-11 | 154.50 | 155.48 | 154.35 | 155.06 | 143.53 | 6,090,400 |
| 2023-12-08 | 155.42 | 155.85 | 153.84 | 154.42 | 142.94 | 6,254,700 |
| 2023-12-07 | 156.58 | 156.58 | 154.71 | 155.40 | 143.84 | 6,532,400 |
| 2023-12-06 | 158.52 | 158.66 | 156.17 | 156.62 | 144.97 | 6,642,900 |
| 2023-12-05 | 158.80 | 159.63 | 158.22 | 158.55 | 146.76 | 7,268,200 |
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.