Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	158.00	160.02	158.00	158.88	147.06	8,920,300
2023-12-01	156.44	158.46	155.47	158.38	146.60	10,342,900
2023-11-30	152.26	155.14	151.92	154.66	143.16	12,481,900
2023-11-29	151.33	152.20	151.07	152.11	140.80	5,190,000
2023-11-28	151.40	151.81	150.84	151.63	140.35	5,909,000
2023-11-27	152.29	152.32	150.97	151.28	140.03	6,449,700
2023-11-24	150.86	152.68	150.86	152.50	141.16	3,351,400
2023-11-22	151.63	152.04	150.39	150.82	139.60	4,633,500
2023-11-21	150.10	151.29	149.61	151.12	139.88	5,916,300
2023-11-20	147.91	150.40	147.54	149.91	138.76	8,851,700
2023-11-17	150.55	150.79	149.07	149.79	137.55	7,023,300
2023-11-16	149.50	150.17	148.64	150.10	137.83	6,875,600
2023-11-15	147.35	149.42	147.27	148.80	136.64	6,729,100
2023-11-14	147.64	148.54	146.97	147.66	135.59	6,713,600
2023-11-13	147.25	147.90	146.65	147.63	135.57	5,889,300
2023-11-10	148.25	148.50	145.64	147.25	135.22	6,930,700
2023-11-09	150.50	150.50	147.26	147.42	135.37	6,973,600
2023-11-08	151.35	151.83	150.34	150.35	138.06	5,460,000
2023-11-07	151.93	152.25	150.68	150.90	138.57	4,840,400
2023-11-06	151.78	152.43	151.37	151.70	139.30	4,851,400
2023-11-03	151.21	152.27	150.15	151.34	138.97	4,926,800
2023-11-02	147.71	150.40	147.54	150.24	137.96	5,349,100
2023-11-01	149.19	149.76	148.46	148.69	136.54	5,733,000
2023-10-31	147.54	148.54	146.64	148.34	136.22	7,576,900
2023-10-30	146.09	147.24	146.00	147.03	135.01	8,205,300
2023-10-27	148.49	148.66	144.95	145.60	133.70	11,385,800
2023-10-26	151.97	151.97	148.88	149.00	136.82	7,612,500
2023-10-25	151.24	152.17	150.23	151.57	139.18	5,880,800
2023-10-24	150.75	151.96	150.13	151.23	138.87	6,155,300
2023-10-23	152.86	153.50	151.21	151.39	139.02	5,874,000
2023-10-20	152.74	153.87	152.33	153.00	140.50	7,207,000
2023-10-19	151.67	153.11	150.15	152.32	139.87	7,733,800
2023-10-18	155.41	155.95	152.05	152.73	140.25	9,097,300
2023-10-17	155.98	158.95	154.61	156.09	143.33	12,244,400
2023-10-16	157.82	158.25	156.84	157.53	144.66	6,408,100
2023-10-13	156.73	157.36	156.05	156.85	144.03	5,359,800
2023-10-12	155.92	156.56	155.07	156.33	143.55	5,792,400
2023-10-11	158.46	159.05	156.04	156.18	143.42	6,922,900
2023-10-10	158.38	159.27	157.90	158.36	145.42	5,273,500
2023-10-09	157.18	158.88	157.09	158.54	145.58	4,414,100
2023-10-06	157.08	158.30	156.59	157.64	144.76	5,802,200
2023-10-05	156.27	158.04	156.07	157.14	144.30	5,993,300
2023-10-04	155.57	155.93	154.57	155.52	142.81	4,955,200
2023-10-03	154.68	155.50	153.89	155.34	142.65	5,740,800
2023-10-02	155.42	155.42	153.32	155.15	142.47	7,259,700
2023-09-29	157.37	157.60	155.35	155.75	143.02	7,680,700
2023-09-28	157.50	157.96	156.22	156.88	144.06	7,861,900
2023-09-27	158.58	158.76	155.26	157.11	144.27	10,211,600
2023-09-26	159.81	160.08	158.86	159.02	146.03	4,904,800
2023-09-25	160.07	160.36	158.73	160.26	147.16	6,722,500
2023-09-22	161.30	161.40	160.25	160.50	147.38	4,976,700
2023-09-21	162.57	163.50	161.59	161.66	148.45	4,526,700
2023-09-20	162.19	163.54	161.66	162.91	149.60	3,837,400
2023-09-19	162.25	162.85	161.38	162.20	148.95	5,550,800
2023-09-18	162.12	163.15	160.75	162.47	149.19	5,789,000
2023-09-15	163.98	164.82	161.21	161.45	148.26	13,392,100
2023-09-14	164.68	165.27	163.44	163.74	150.36	7,758,400
2023-09-13	163.76	164.95	163.00	163.99	150.59	7,397,500
2023-09-12	162.22	163.93	161.53	163.58	150.21	6,045,800
2023-09-11	161.06	162.69	160.45	162.66	149.37	6,309,300

← NewerPage 13 of 21 · 1,255 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.