Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 255.24 | 260.20 | 254.42 | 259.27 | 258.00 | 8,063,300 |
| 2026-07-22 | 252.76 | 256.29 | 251.21 | 255.63 | 254.38 | 9,100,200 |
| 2026-07-21 | 247.45 | 251.34 | 245.49 | 250.61 | 249.38 | 7,793,100 |
| 2026-07-20 | 252.01 | 254.18 | 248.63 | 248.82 | 247.60 | 8,114,700 |
| 2026-07-17 | 252.59 | 255.66 | 251.95 | 253.04 | 251.80 | 10,167,700 |
| 2026-07-16 | 248.90 | 253.55 | 246.30 | 249.97 | 248.74 | 11,097,600 |
| 2026-07-15 | 250.09 | 256.83 | 246.05 | 247.02 | 245.81 | 10,547,300 |
| 2026-07-14 | 255.53 | 256.39 | 252.14 | 253.85 | 252.60 | 8,770,600 |
| 2026-07-13 | 257.95 | 259.53 | 256.15 | 257.77 | 256.50 | 5,272,200 |
| 2026-07-10 | 260.19 | 261.30 | 255.52 | 256.98 | 255.72 | 6,534,700 |
| 2026-07-09 | 260.63 | 263.45 | 258.13 | 259.10 | 257.83 | 6,426,100 |
| 2026-07-08 | 268.60 | 268.60 | 263.13 | 263.40 | 262.11 | 6,769,400 |
| 2026-07-07 | 264.89 | 269.43 | 264.05 | 267.24 | 265.93 | 9,089,700 |
| 2026-07-06 | 260.23 | 261.38 | 255.93 | 259.33 | 258.06 | 6,803,700 |
| 2026-07-02 | 255.78 | 263.10 | 254.00 | 263.04 | 261.75 | 7,998,700 |
| 2026-07-01 | 253.25 | 254.20 | 251.08 | 253.98 | 252.73 | 6,516,500 |
| 2026-06-30 | 259.00 | 259.90 | 253.17 | 253.97 | 252.72 | 8,469,500 |
| 2026-06-29 | 253.19 | 258.58 | 252.03 | 258.51 | 257.24 | 8,608,400 |
| 2026-06-26 | 248.27 | 255.11 | 247.87 | 254.66 | 253.41 | 16,316,800 |
| 2026-06-25 | 241.27 | 248.19 | 240.89 | 244.88 | 243.68 | 10,130,400 |
| 2026-06-24 | 239.89 | 243.04 | 238.75 | 241.00 | 239.82 | 8,139,200 |
| 2026-06-23 | 235.64 | 239.80 | 234.35 | 239.08 | 237.91 | 11,802,000 |
| 2026-06-22 | 228.95 | 231.45 | 227.50 | 231.29 | 230.15 | 8,518,300 |
| 2026-06-18 | 231.78 | 232.75 | 227.60 | 228.39 | 227.27 | 18,989,800 |
| 2026-06-17 | 234.03 | 235.43 | 230.70 | 234.20 | 233.05 | 8,548,000 |
| 2026-06-16 | 236.37 | 236.37 | 231.02 | 235.18 | 234.03 | 7,718,100 |
| 2026-06-15 | 239.00 | 239.50 | 233.58 | 235.66 | 234.50 | 7,732,000 |
| 2026-06-12 | 240.00 | 240.91 | 237.52 | 240.87 | 239.69 | 6,459,400 |
| 2026-06-11 | 240.00 | 241.60 | 238.14 | 238.33 | 237.16 | 7,399,000 |
| 2026-06-10 | 238.85 | 240.93 | 237.05 | 238.49 | 237.32 | 8,350,800 |
| 2026-06-09 | 232.38 | 237.71 | 230.41 | 237.00 | 235.84 | 8,354,500 |
| 2026-06-08 | 232.77 | 234.95 | 230.56 | 232.16 | 231.02 | 7,559,800 |
| 2026-06-05 | 230.00 | 235.22 | 229.00 | 232.77 | 231.63 | 8,034,900 |
| 2026-06-04 | 227.09 | 228.67 | 225.90 | 228.17 | 227.05 | 7,274,800 |
| 2026-06-03 | 222.45 | 224.93 | 222.00 | 223.24 | 222.14 | 6,507,200 |
| 2026-06-02 | 222.58 | 225.50 | 221.17 | 222.89 | 221.80 | 5,669,000 |
| 2026-06-01 | 223.20 | 224.44 | 220.84 | 223.51 | 222.41 | 8,041,000 |
| 2026-05-29 | 231.23 | 231.50 | 224.59 | 225.33 | 224.22 | 13,897,700 |
| 2026-05-28 | 230.03 | 231.87 | 229.73 | 230.80 | 229.67 | 7,193,400 |
| 2026-05-27 | 229.98 | 232.89 | 229.02 | 231.29 | 230.15 | 5,835,500 |
| 2026-05-26 | 233.00 | 233.24 | 229.08 | 230.18 | 229.05 | 6,619,600 |
| 2026-05-22 | 233.00 | 235.50 | 232.72 | 234.34 | 231.86 | 5,462,300 |
| 2026-05-21 | 229.32 | 231.89 | 227.35 | 231.73 | 229.27 | 5,239,000 |
| 2026-05-20 | 231.69 | 232.00 | 229.17 | 229.32 | 226.89 | 7,353,800 |
| 2026-05-19 | 228.94 | 230.85 | 228.04 | 230.00 | 227.56 | 9,677,900 |
| 2026-05-18 | 226.71 | 229.70 | 225.86 | 228.92 | 226.49 | 10,141,600 |
| 2026-05-15 | 230.77 | 232.14 | 226.44 | 226.71 | 224.31 | 12,167,000 |
| 2026-05-14 | 231.00 | 231.76 | 229.16 | 230.80 | 228.35 | 6,974,400 |
| 2026-05-13 | 225.82 | 230.80 | 225.44 | 230.42 | 227.98 | 7,464,500 |
| 2026-05-12 | 223.00 | 227.65 | 221.65 | 224.26 | 221.88 | 8,632,500 |
| 2026-05-11 | 221.32 | 223.28 | 220.37 | 221.43 | 219.08 | 6,223,200 |
| 2026-05-08 | 222.94 | 223.37 | 220.92 | 221.32 | 218.97 | 5,550,600 |
| 2026-05-07 | 224.78 | 224.78 | 220.63 | 222.51 | 220.15 | 7,269,700 |
| 2026-05-06 | 225.25 | 226.34 | 222.95 | 224.62 | 222.24 | 7,982,300 |
| 2026-05-05 | 225.39 | 226.53 | 224.90 | 225.55 | 223.16 | 5,556,700 |
| 2026-05-04 | 225.51 | 227.07 | 223.58 | 224.20 | 221.82 | 8,215,200 |
| 2026-05-01 | 229.06 | 229.77 | 227.02 | 227.19 | 224.78 | 6,863,600 |
| 2026-04-30 | 227.95 | 231.16 | 227.81 | 229.85 | 227.41 | 8,157,200 |
| 2026-04-29 | 225.52 | 228.71 | 224.86 | 227.35 | 224.94 | 7,071,100 |
| 2026-04-28 | 227.73 | 231.03 | 226.37 | 227.79 | 225.38 | 7,179,800 |
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.