Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	175.35	176.17	174.07	175.48	157.65	5,736,000
2022-12-16	177.00	177.00	174.86	175.67	157.82	18,841,800
2022-12-15	179.20	179.84	176.40	177.49	159.45	7,602,400
2022-12-14	178.58	181.04	178.58	179.76	161.49	9,533,600
2022-12-13	179.10	180.20	178.31	179.21	161.00	9,177,500
2022-12-12	175.95	177.87	175.60	177.84	159.77	4,882,400
2022-12-09	177.12	177.89	175.66	175.74	157.88	4,561,000
2022-12-08	176.82	177.47	176.34	177.20	159.19	4,798,500
2022-12-07	176.57	177.88	176.23	177.17	159.16	5,702,600
2022-12-06	179.92	180.00	175.93	176.10	158.20	7,943,500
2022-12-05	178.36	179.36	178.00	178.78	160.61	5,120,600
2022-12-02	177.50	178.96	176.96	178.88	160.70	5,823,900
2022-12-01	179.00	179.96	177.77	178.74	160.58	6,282,600
2022-11-30	176.37	178.01	174.78	178.00	159.91	13,288,000
2022-11-29	177.01	177.26	174.66	176.09	158.19	6,700,500
2022-11-28	176.75	177.77	176.56	177.33	159.31	6,183,100
2022-11-25	177.38	178.12	176.86	177.24	159.23	3,058,600
2022-11-23	176.44	177.40	176.01	177.01	159.02	5,389,200
2022-11-22	176.40	177.19	176.33	176.82	158.85	4,707,900
2022-11-21	175.89	176.55	174.83	175.97	158.09	5,706,600
2022-11-18	175.00	176.64	174.62	176.20	157.28	6,555,700
2022-11-17	173.00	174.99	172.98	174.86	156.08	4,464,100
2022-11-16	173.64	174.99	173.13	173.46	154.83	5,500,900
2022-11-15	172.19	173.00	170.52	172.39	153.88	9,351,000
2022-11-14	170.25	173.26	170.25	171.91	153.45	6,581,500
2022-11-11	172.73	173.11	166.82	169.25	151.07	11,074,700
2022-11-10	174.35	174.77	172.04	174.47	155.73	7,877,500
2022-11-09	174.27	175.00	172.34	172.45	153.93	6,150,000
2022-11-08	173.13	174.69	172.18	173.84	155.17	5,148,400
2022-11-07	171.67	173.85	171.44	172.98	154.40	6,621,000
2022-11-04	171.56	172.50	169.24	171.48	153.07	5,300,900
2022-11-03	169.81	171.47	168.94	170.72	152.39	4,819,900
2022-11-02	172.89	173.94	170.29	170.43	152.13	6,877,300
2022-11-01	174.06	174.63	170.42	173.09	154.50	6,985,000
2022-10-31	174.52	175.16	173.42	173.97	155.29	7,810,000
2022-10-28	173.00	175.39	172.59	174.87	156.09	6,073,900
2022-10-27	172.35	173.43	171.72	172.31	153.81	5,390,900
2022-10-26	171.32	172.57	170.52	172.21	153.72	6,123,800
2022-10-25	170.17	171.11	168.52	170.71	152.38	5,661,900
2022-10-24	169.81	172.08	169.25	170.98	152.62	6,855,500
2022-10-21	164.71	169.37	164.43	168.71	150.59	8,487,600
2022-10-20	165.00	165.74	164.33	165.11	147.38	5,659,900
2022-10-19	166.00	166.25	163.89	164.69	147.00	10,044,600
2022-10-18	165.00	167.17	163.05	166.01	148.18	10,883,600
2022-10-17	165.40	167.21	165.01	166.59	148.70	6,710,800
2022-10-14	164.44	165.68	163.60	164.46	146.80	5,684,600
2022-10-13	160.89	165.99	160.75	165.15	147.41	6,465,100
2022-10-12	162.94	164.88	162.50	162.69	145.22	4,341,700
2022-10-11	160.37	164.11	160.37	162.73	145.25	6,212,200
2022-10-10	160.63	161.28	159.18	160.41	143.18	5,315,600
2022-10-07	161.77	162.22	159.17	160.20	143.00	6,363,500
2022-10-06	164.79	165.00	161.69	161.91	144.52	5,890,700
2022-10-05	165.02	166.04	164.21	165.11	147.38	4,539,400
2022-10-04	163.85	166.00	162.92	165.62	147.83	6,236,100
2022-10-03	164.29	164.38	161.70	163.20	145.67	8,657,000
2022-09-30	165.00	165.74	163.32	163.36	145.82	8,985,200
2022-09-29	166.48	167.17	163.89	164.53	146.86	7,008,100
2022-09-28	166.25	167.38	165.10	166.36	148.49	8,660,900
2022-09-27	166.36	167.67	164.40	164.94	147.23	8,686,700
2022-09-26	165.80	166.84	164.38	165.70	147.91	8,735,500

← NewerPage 17 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.