Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	159.59	160.68	159.19	160.56	147.44	6,957,000
2023-09-07	159.14	161.06	158.98	160.03	146.95	9,931,800
2023-09-06	159.84	160.00	157.35	158.01	145.10	9,753,800
2023-09-05	160.56	161.97	160.28	160.68	147.55	9,019,800
2023-09-01	161.42	162.48	160.01	160.48	147.37	8,610,100
2023-08-31	163.37	163.57	161.28	161.68	148.47	15,333,000
2023-08-30	165.11	165.83	163.68	163.73	150.35	9,939,100
2023-08-29	164.87	165.68	162.77	164.31	150.88	12,208,600
2023-08-28	165.00	166.21	163.17	164.29	150.86	18,458,000
2023-08-25	164.30	167.78	164.06	166.25	152.66	18,185,500
2023-08-24	164.03	166.67	163.86	165.09	150.51	70,755,100
2023-08-23	165.90	166.50	163.47	164.53	150.00	119,011,400
2023-08-22	166.86	167.84	165.41	166.02	151.35	56,834,800
2023-08-21	169.69	169.85	165.96	167.35	152.57	151,319,500
2023-08-18	173.17	173.99	171.31	172.49	157.25	49,631,700
2023-08-17	172.86	175.39	172.76	174.01	158.64	70,904,200
2023-08-16	172.53	174.73	172.13	172.39	157.16	85,832,700
2023-08-15	172.80	174.56	172.14	172.94	157.66	88,958,100
2023-08-14	173.52	175.60	171.75	173.44	158.12	64,036,900
2023-08-11	172.48	173.95	171.62	173.85	158.49	45,905,600
2023-08-10	174.00	175.97	171.64	172.17	156.96	48,213,800
2023-08-09	173.00	174.25	172.05	173.07	157.78	42,974,400
2023-08-08	172.99	173.55	171.39	173.18	157.88	27,378,700
2023-08-07	169.49	173.34	169.36	173.10	157.81	17,736,400
2023-08-04	170.34	172.68	167.89	169.04	154.11	23,415,100
2023-08-03	169.95	171.32	169.67	170.64	155.57	17,424,800
2023-08-02	168.85	171.24	168.85	169.91	154.90	14,595,600
2023-08-01	166.37	169.09	166.06	168.89	153.97	15,810,300
2023-07-31	169.69	170.22	166.71	167.53	152.73	22,632,700
2023-07-28	174.00	175.36	173.23	174.48	159.07	14,138,800
2023-07-27	172.18	174.29	172.04	173.69	158.35	12,446,400
2023-07-26	172.00	173.85	171.40	172.72	157.46	14,288,200
2023-07-25	170.45	172.68	169.75	172.39	157.16	13,790,100
2023-07-24	171.50	173.82	170.99	171.08	155.97	15,155,400
2023-07-21	168.18	170.82	168.18	170.19	155.16	12,080,000
2023-07-20	161.94	169.14	161.30	168.38	153.51	21,892,900
2023-07-19	157.91	160.41	157.33	158.74	144.72	7,522,600
2023-07-18	159.07	160.89	158.19	159.06	145.01	6,332,500
2023-07-17	159.75	159.87	158.15	159.07	145.02	5,486,800
2023-07-14	159.18	160.23	158.98	159.87	145.75	5,362,200
2023-07-13	158.00	159.13	157.41	158.81	144.78	6,401,700
2023-07-12	158.94	158.94	157.88	158.08	144.12	6,940,400
2023-07-11	159.13	160.30	157.60	158.63	144.62	6,606,700
2023-07-10	159.43	160.30	159.00	159.51	145.42	5,739,200
2023-07-07	160.47	161.04	159.20	159.25	145.18	7,022,200
2023-07-06	162.25	162.37	161.00	161.60	147.32	6,332,500
2023-07-05	162.99	163.92	162.73	162.81	148.43	7,224,600
2023-07-03	164.34	164.39	162.96	163.35	148.92	4,033,700
2023-06-30	164.86	165.94	164.35	165.52	150.90	7,580,000
2023-06-29	162.64	164.32	162.23	164.10	149.60	4,547,500
2023-06-28	163.20	163.20	161.91	162.96	148.56	6,780,400
2023-06-27	163.68	163.88	162.44	163.29	148.87	4,927,500
2023-06-26	164.98	164.98	161.33	163.63	149.18	6,978,800
2023-06-23	166.11	166.27	165.03	165.48	150.86	9,450,700
2023-06-22	163.90	165.72	163.79	165.62	150.99	5,485,900
2023-06-21	163.58	164.92	162.69	163.88	149.40	7,177,500
2023-06-20	164.26	165.31	163.81	164.13	149.63	7,995,800
2023-06-16	164.48	164.99	163.87	164.23	149.72	13,426,600
2023-06-15	162.05	163.91	161.43	163.73	149.27	7,138,300
2023-06-14	161.60	162.08	160.98	161.56	147.29	6,699,100

← NewerPage 14 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.