Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	176.86	178.29	175.03	177.51	157.39	10,777,200
2022-06-29	177.22	178.30	176.43	176.99	156.93	7,097,900
2022-06-28	182.17	182.97	176.31	176.94	156.88	9,245,700
2022-06-27	181.64	183.35	181.50	182.12	161.48	5,908,600
2022-06-24	180.78	182.53	179.98	182.29	161.63	9,374,400
2022-06-23	177.00	179.82	176.52	179.66	159.30	10,223,500
2022-06-22	172.00	177.92	171.69	175.74	155.82	10,593,100
2022-06-21	170.75	173.86	169.56	173.01	153.40	8,219,700
2022-06-17	170.63	172.20	169.24	169.46	150.25	12,486,600
2022-06-16	168.40	170.21	167.41	170.08	150.80	7,056,700
2022-06-15	169.64	171.44	168.64	169.99	150.72	7,796,100
2022-06-14	171.06	171.11	167.26	168.19	149.13	7,116,800
2022-06-13	170.08	172.25	170.08	170.81	151.45	7,997,000
2022-06-10	172.17	173.97	170.62	172.55	152.99	6,647,300
2022-06-09	177.21	178.65	173.64	173.71	154.02	5,509,600
2022-06-08	178.10	179.45	176.80	177.28	157.19	4,333,100
2022-06-07	176.98	179.30	176.40	178.34	158.13	5,447,800
2022-06-06	177.21	178.50	176.00	176.40	156.41	5,386,500
2022-06-03	177.07	178.67	176.15	176.42	156.42	4,234,200
2022-06-02	177.74	177.81	174.59	177.15	157.07	8,666,500
2022-06-01	179.15	179.83	175.90	177.71	157.57	5,175,400
2022-05-31	178.00	180.17	175.01	179.53	159.18	16,391,400
2022-05-27	179.76	181.16	178.23	181.09	160.56	5,853,600
2022-05-26	181.00	181.00	178.60	179.46	159.12	6,897,600
2022-05-25	180.53	181.55	179.06	179.62	159.26	6,558,900
2022-05-24	179.25	181.74	179.10	181.40	160.84	6,419,800
2022-05-23	177.60	179.93	177.46	179.44	159.10	7,040,800
2022-05-20	174.85	177.16	174.05	176.98	155.92	7,522,100
2022-05-19	174.72	174.80	172.69	173.94	153.24	6,874,500
2022-05-18	178.84	179.37	175.17	175.50	154.61	8,608,800
2022-05-17	178.72	179.70	176.59	178.82	157.54	5,751,100
2022-05-16	176.85	179.13	176.17	178.08	156.89	5,516,700
2022-05-13	178.70	178.89	175.80	176.85	155.80	7,732,200
2022-05-12	176.47	177.95	174.71	177.87	156.70	6,898,600
2022-05-11	175.96	178.32	175.88	176.13	155.17	6,138,900
2022-05-10	178.23	179.18	176.50	177.09	156.02	8,186,700
2022-05-09	175.45	178.56	174.59	177.33	156.23	7,855,200
2022-05-06	175.14	176.87	174.69	176.37	155.38	6,434,000
2022-05-05	179.42	179.71	175.27	176.76	155.72	7,089,200
2022-05-04	178.15	180.50	177.15	180.20	158.75	5,923,000
2022-05-03	178.80	180.63	177.68	178.29	157.07	5,898,700
2022-05-02	180.47	181.41	177.03	178.64	157.38	7,145,400
2022-04-29	182.50	182.55	180.20	180.46	158.98	8,463,100
2022-04-28	182.25	184.50	181.92	183.46	161.63	9,403,900
2022-04-27	184.24	184.82	181.74	182.10	160.43	11,090,100
2022-04-26	185.10	186.57	184.18	184.68	162.70	10,190,000
2022-04-25	182.34	186.69	182.10	186.01	163.87	11,176,500
2022-04-22	182.47	183.15	181.38	181.54	159.94	8,003,600
2022-04-21	183.93	184.87	182.56	183.36	161.54	6,969,200
2022-04-20	182.24	184.32	181.90	183.89	162.01	8,044,900
2022-04-19	180.72	185.94	179.95	183.08	161.29	14,380,800
2022-04-18	179.73	180.39	176.74	177.66	156.52	6,318,700
2022-04-14	180.00	181.40	179.73	179.90	158.49	6,188,200
2022-04-13	179.90	180.84	179.24	180.66	159.16	5,643,100
2022-04-12	179.20	180.81	178.20	179.90	158.49	5,957,500
2022-04-11	183.00	184.20	179.60	179.84	158.44	5,932,000
2022-04-08	181.33	183.19	180.43	182.12	160.45	7,144,500
2022-04-07	181.67	182.95	180.23	181.76	160.13	7,385,200
2022-04-06	179.39	182.60	178.62	182.23	160.54	10,330,900
2022-04-05	176.47	179.65	176.29	177.61	156.47	7,446,100

← NewerPage 19 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.