Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	159.73	160.84	159.15	160.74	146.54	6,066,800
2023-06-12	160.00	160.25	158.73	159.90	145.77	6,510,600
2023-06-09	160.42	160.73	159.47	160.01	145.87	6,264,400
2023-06-08	158.50	160.42	157.82	160.26	146.10	5,818,400
2023-06-07	158.10	158.80	157.44	158.52	144.52	6,504,300
2023-06-06	159.58	159.61	157.40	158.18	144.21	5,073,600
2023-06-05	156.75	158.64	156.75	158.32	144.33	6,430,500
2023-06-02	154.72	157.31	154.09	156.97	143.10	7,659,700
2023-06-01	154.54	155.04	153.15	154.54	140.89	7,901,300
2023-05-31	154.70	155.69	153.85	155.06	141.36	11,324,600
2023-05-30	153.97	155.38	153.32	154.37	140.73	5,593,100
2023-05-26	154.69	155.28	154.20	154.35	140.71	6,845,400
2023-05-25	156.05	156.29	153.72	154.41	140.77	6,886,100
2023-05-24	157.08	157.14	155.92	156.66	142.82	5,015,100
2023-05-23	157.10	158.27	156.37	156.81	142.96	5,793,000
2023-05-22	158.00	159.14	156.78	156.87	143.01	5,675,900
2023-05-19	158.59	159.93	158.14	158.91	143.79	6,527,100
2023-05-18	158.66	158.93	157.56	158.48	143.40	5,173,000
2023-05-17	159.79	160.06	157.77	158.99	143.86	6,840,700
2023-05-16	159.06	160.25	158.53	159.34	144.18	5,599,200
2023-05-15	160.80	161.03	158.94	159.55	144.37	5,104,500
2023-05-12	161.36	161.56	160.01	160.78	145.48	3,904,200
2023-05-11	161.83	162.19	159.39	160.99	145.67	5,867,600
2023-05-10	161.20	161.97	160.06	161.65	146.27	6,756,600
2023-05-09	161.75	162.13	160.79	161.05	145.72	5,520,500
2023-05-08	161.99	162.57	161.34	162.31	146.86	4,994,900
2023-05-05	162.84	163.13	161.69	162.68	147.20	5,194,500
2023-05-04	162.68	162.90	161.25	162.13	146.70	5,128,000
2023-05-03	165.55	166.18	162.51	162.87	147.37	5,937,200
2023-05-02	164.34	165.48	163.56	165.03	149.32	7,541,700
2023-05-01	163.60	164.30	162.24	163.60	148.03	4,893,400
2023-04-28	162.81	163.76	162.56	163.70	148.12	6,024,900
2023-04-27	162.90	163.41	162.13	163.00	147.49	5,739,700
2023-04-26	164.09	164.39	162.24	162.62	147.14	5,518,200
2023-04-25	164.31	165.35	164.16	165.18	149.46	6,263,100
2023-04-24	162.69	163.81	161.87	163.68	148.10	5,278,900
2023-04-21	164.44	164.97	161.97	162.69	147.21	7,014,200
2023-04-20	162.43	163.82	160.96	163.58	148.01	9,498,800
2023-04-19	161.99	162.68	161.17	162.53	147.06	6,752,000
2023-04-18	164.25	164.69	159.65	161.01	145.69	14,571,500
2023-04-17	165.74	166.24	164.94	165.67	149.90	8,046,400
2023-04-14	165.97	166.12	164.06	165.84	150.06	7,225,100
2023-04-13	164.18	166.33	163.81	166.11	150.30	5,640,600
2023-04-12	163.94	164.84	163.10	163.92	148.32	5,764,100
2023-04-11	164.42	165.28	164.04	164.27	148.64	5,903,800
2023-04-10	164.63	164.84	163.64	164.32	148.68	5,354,000
2023-04-06	165.99	167.23	164.80	165.15	149.43	9,615,400
2023-04-05	164.37	165.66	162.76	165.61	149.85	16,704,200
2023-04-04	156.97	158.97	156.59	158.49	143.41	8,314,500
2023-04-03	154.95	157.01	153.94	156.85	141.92	6,841,900
2023-03-31	153.79	155.19	153.24	155.00	140.25	9,890,000
2023-03-30	153.58	153.80	152.81	153.43	138.83	4,555,700
2023-03-29	152.24	153.38	152.07	153.31	138.72	6,012,000
2023-03-28	152.39	153.45	151.73	151.82	137.37	6,115,300
2023-03-27	154.20	154.54	153.11	153.30	138.71	6,772,300
2023-03-24	151.48	152.76	150.83	152.65	138.12	5,696,200
2023-03-23	151.18	151.69	150.11	151.13	136.75	9,051,500
2023-03-22	153.85	154.06	151.03	151.05	136.68	7,943,500
2023-03-21	154.00	154.13	152.17	153.89	139.25	8,376,800
2023-03-20	152.47	154.07	152.38	153.89	139.25	7,129,000

← NewerPage 15 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.