Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	165.74	167.48	164.66	166.72	148.82	9,598,600
2022-09-22	163.15	167.16	162.83	166.18	148.33	7,401,100
2022-09-21	165.02	166.80	163.24	163.28	145.75	8,071,200
2022-09-20	165.22	165.90	164.32	164.97	147.25	7,143,400
2022-09-19	166.30	166.43	164.08	166.28	148.42	7,380,900
2022-09-16	165.32	167.63	164.75	167.60	149.60	20,201,500
2022-09-15	164.45	166.07	164.10	165.08	147.35	7,174,500
2022-09-14	162.38	165.36	162.38	164.66	146.98	9,555,700
2022-09-13	163.57	164.44	160.81	161.33	144.01	6,726,400
2022-09-12	166.11	166.57	165.22	165.64	147.85	6,365,300
2022-09-09	164.99	166.20	164.39	165.71	147.91	5,500,600
2022-09-08	163.88	165.42	163.08	165.39	147.63	5,838,400
2022-09-07	162.91	164.42	162.16	164.07	146.45	4,590,600
2022-09-06	163.94	166.22	162.82	163.18	145.66	7,394,600
2022-09-02	165.86	166.20	162.01	162.74	145.26	5,803,700
2022-09-01	161.49	165.50	161.48	165.34	147.58	7,509,600
2022-08-31	163.23	163.55	161.27	161.34	144.01	8,741,700
2022-08-30	163.30	163.54	162.03	162.43	144.99	6,973,300
2022-08-29	163.47	163.84	162.02	163.00	145.50	5,259,200
2022-08-26	167.46	167.50	164.20	164.27	146.63	5,667,100
2022-08-25	165.95	167.24	164.70	167.13	149.18	5,678,700
2022-08-24	166.56	166.59	165.07	165.58	147.80	5,684,300
2022-08-23	167.00	167.77	165.80	166.13	148.29	5,566,300
2022-08-22	168.90	168.92	167.17	167.59	149.59	5,462,600
2022-08-19	167.10	170.12	167.00	169.31	150.12	8,128,500
2022-08-18	167.68	168.30	165.93	166.77	147.87	8,312,100
2022-08-17	166.41	168.56	166.41	167.58	148.59	7,406,600
2022-08-16	165.86	168.25	165.60	167.57	148.58	7,453,600
2022-08-15	166.00	166.75	165.13	166.09	147.26	10,072,000
2022-08-12	167.54	167.94	165.15	165.30	146.56	14,606,900
2022-08-11	168.52	169.95	166.98	167.14	148.20	9,328,700
2022-08-10	171.02	171.24	169.53	170.67	151.33	5,603,400
2022-08-09	170.54	171.12	169.73	170.18	150.89	5,532,500
2022-08-08	171.30	171.48	169.44	170.20	150.91	4,629,800
2022-08-05	171.30	171.53	169.79	171.11	151.72	5,235,500
2022-08-04	174.81	175.09	171.60	171.79	152.32	5,651,600
2022-08-03	172.55	175.26	171.77	174.59	154.80	5,010,000
2022-08-02	175.01	175.49	172.70	172.92	153.32	5,794,200
2022-08-01	174.17	175.16	173.54	173.91	154.20	5,461,400
2022-07-29	173.79	174.85	172.91	174.52	154.74	6,451,400
2022-07-28	173.40	176.09	171.44	174.20	154.46	5,513,000
2022-07-27	172.63	174.10	171.13	173.20	153.57	4,648,500
2022-07-26	172.56	174.98	172.49	173.68	153.99	4,525,500
2022-07-25	172.12	172.98	171.72	172.46	152.91	4,437,300
2022-07-22	171.60	172.49	171.06	172.12	152.61	4,257,000
2022-07-21	170.05	171.39	169.77	171.31	151.89	5,729,200
2022-07-20	172.20	172.55	169.76	170.71	151.36	7,455,800
2022-07-19	176.33	176.75	169.88	171.69	152.23	13,256,400
2022-07-18	177.74	178.19	173.91	174.23	154.48	7,605,700
2022-07-15	177.71	178.51	176.55	178.23	158.03	5,691,100
2022-07-14	172.53	176.01	172.30	175.68	155.77	5,359,600
2022-07-13	175.66	176.33	174.50	175.44	155.55	5,291,700
2022-07-12	177.98	178.45	175.20	175.85	155.92	4,708,800
2022-07-11	177.70	179.02	177.52	178.35	158.13	3,645,200
2022-07-08	178.33	179.99	177.77	178.28	158.07	3,828,300
2022-07-07	177.86	179.12	177.51	178.50	158.27	5,725,800
2022-07-06	178.07	179.44	177.41	178.30	158.09	5,335,600
2022-07-05	178.83	179.13	174.61	178.14	157.95	5,676,400
2022-07-01	177.45	179.72	176.69	179.52	159.17	5,498,400
2022-06-30	176.86	178.29	175.03	177.51	157.39	10,777,200

← NewerPage 18 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.