Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	154.48	154.95	152.30	152.38	137.88	20,540,700
2023-03-16	153.45	154.37	152.60	154.03	139.37	7,605,500
2023-03-15	152.84	154.89	152.53	154.35	139.66	7,757,700
2023-03-14	153.28	154.03	151.90	153.92	139.27	8,421,200
2023-03-13	152.09	155.91	151.57	153.06	138.49	10,799,600
2023-03-10	151.86	153.49	151.10	151.61	137.18	8,504,300
2023-03-09	153.46	153.60	150.71	151.24	136.85	7,439,400
2023-03-08	153.98	154.20	152.48	152.96	138.40	6,230,500
2023-03-07	156.09	156.25	153.35	154.09	139.43	7,457,700
2023-03-06	154.66	155.73	154.57	155.56	140.76	8,148,200
2023-03-03	153.37	154.12	152.84	154.02	139.36	5,747,200
2023-03-02	151.75	152.76	151.23	152.45	137.94	8,762,500
2023-03-01	153.01	153.24	151.91	152.57	138.05	6,767,000
2023-02-28	154.98	155.27	153.04	153.26	138.67	9,062,300
2023-02-27	156.45	156.90	155.08	155.63	140.82	7,267,100
2023-02-24	156.65	156.85	155.21	155.97	141.13	8,689,700
2023-02-23	157.71	158.59	156.67	157.73	142.72	9,385,100
2023-02-22	158.50	158.85	157.37	157.78	142.76	9,820,200
2023-02-21	159.65	160.35	157.89	158.00	142.96	9,423,900
2023-02-17	157.02	161.11	156.62	160.39	145.13	12,401,900
2023-02-16	159.07	159.65	157.92	158.24	142.16	11,177,000
2023-02-15	161.95	161.98	159.29	159.37	143.17	12,621,800
2023-02-14	162.74	162.97	161.76	162.04	145.57	6,316,000
2023-02-13	161.33	162.82	161.15	162.75	146.21	6,414,700
2023-02-10	161.77	162.79	161.35	162.15	145.67	7,028,000
2023-02-09	163.63	164.80	161.07	161.40	145.00	7,949,500
2023-02-08	163.30	164.56	162.90	163.61	146.98	6,054,700
2023-02-07	161.60	163.88	161.42	163.40	146.79	7,310,800
2023-02-06	164.55	164.85	163.10	163.36	146.76	7,021,000
2023-02-03	166.03	166.34	163.89	164.61	147.88	6,868,500
2023-02-02	163.00	166.22	162.82	165.54	148.72	10,099,000
2023-02-01	162.99	165.98	162.40	164.92	148.16	9,865,300
2023-01-31	161.70	163.43	161.05	163.42	146.81	11,612,500
2023-01-30	167.93	168.54	161.08	162.00	145.54	23,259,100
2023-01-27	168.54	168.87	167.77	168.23	151.13	6,058,100
2023-01-26	169.55	169.91	168.65	168.89	151.73	6,946,100
2023-01-25	167.17	169.51	167.08	169.51	152.28	7,099,800
2023-01-24	169.02	170.99	166.01	168.31	151.21	10,541,800
2023-01-23	169.10	169.63	167.95	168.31	151.21	8,425,400
2023-01-20	170.10	170.11	167.48	168.74	151.59	8,620,600
2023-01-19	169.03	171.28	168.71	169.53	152.30	6,939,500
2023-01-18	171.65	172.00	169.71	169.76	152.51	7,047,800
2023-01-17	174.00	174.58	172.09	172.36	154.84	6,053,300
2023-01-13	173.19	174.01	172.38	173.43	155.80	6,088,000
2023-01-12	174.26	174.71	172.80	174.00	156.32	4,269,400
2023-01-11	175.57	175.72	172.11	174.88	157.11	6,494,800
2023-01-10	175.70	176.14	174.32	175.16	157.36	5,047,500
2023-01-09	179.30	179.76	175.18	175.58	157.74	7,925,300
2023-01-06	180.13	180.93	179.39	180.25	161.93	5,706,000
2023-01-05	179.02	179.99	178.41	178.80	160.63	6,255,300
2023-01-04	178.89	180.19	178.48	180.13	161.82	9,788,800
2023-01-03	176.16	178.38	176.01	178.19	160.08	6,344,900
2022-12-30	177.49	177.77	175.40	176.65	158.70	4,216,600
2022-12-29	177.55	178.30	177.07	177.56	159.52	2,828,800
2022-12-28	177.76	178.45	176.65	176.66	158.71	2,645,400
2022-12-27	178.11	178.35	176.99	177.43	159.40	3,067,300
2022-12-23	176.67	177.52	175.81	177.48	159.44	3,683,400
2022-12-22	176.77	177.51	175.34	177.03	159.04	5,709,100
2022-12-21	176.27	178.18	175.65	177.68	159.62	5,472,000
2022-12-20	176.00	176.44	175.17	175.67	157.82	6,174,700

← NewerPage 16 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.