Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	178.19	178.19	175.52	176.47	155.47	6,860,600
2022-04-01	177.05	178.43	175.60	178.19	156.98	6,525,600
2022-03-31	179.59	180.21	176.98	177.23	156.14	11,490,400
2022-03-30	178.44	179.86	177.68	179.59	158.22	6,277,600
2022-03-29	178.62	179.40	176.80	177.74	156.59	5,933,400
2022-03-28	176.65	178.18	176.35	177.83	156.67	5,604,200
2022-03-25	175.69	177.70	175.22	176.92	155.87	4,809,500
2022-03-24	175.00	175.54	174.07	175.24	154.39	5,012,300
2022-03-23	175.23	175.54	174.09	174.34	153.59	5,254,200
2022-03-22	175.83	176.37	173.91	175.00	154.17	8,442,100
2022-03-21	174.66	177.16	174.32	175.83	154.91	7,574,900
2022-03-18	177.00	177.00	173.66	174.84	154.03	13,809,500
2022-03-17	175.21	176.84	174.20	176.80	155.76	7,472,100
2022-03-16	175.46	176.95	172.56	174.52	153.75	9,603,300
2022-03-15	173.33	176.52	172.55	176.14	155.18	10,554,400
2022-03-14	170.68	174.12	170.35	171.69	151.26	7,729,500
2022-03-11	169.13	171.46	169.02	169.35	149.20	5,188,000
2022-03-10	168.56	170.15	168.08	169.66	149.47	6,171,400
2022-03-09	170.01	170.23	167.89	169.36	149.21	7,248,200
2022-03-08	172.04	173.12	168.51	168.72	148.64	11,100,300
2022-03-07	168.30	173.12	167.36	172.21	151.72	11,663,400
2022-03-04	167.64	169.86	166.85	169.48	149.31	6,302,500
2022-03-03	166.70	169.34	166.32	168.48	148.43	7,333,700
2022-03-02	164.41	167.63	164.04	166.04	146.28	6,793,300
2022-03-01	163.04	164.75	162.41	164.00	144.48	8,737,800
2022-02-28	162.87	165.18	162.38	164.57	144.99	9,373,500
2022-02-25	160.00	166.99	159.70	166.00	146.24	11,340,400
2022-02-24	159.78	160.13	155.72	158.14	139.32	12,883,400
2022-02-23	161.51	162.64	160.85	161.22	142.03	8,016,900
2022-02-22	163.57	163.74	160.44	161.14	141.96	6,868,900
2022-02-18	164.98	165.36	162.94	163.36	143.92	6,423,200
2022-02-17	167.21	167.45	164.92	166.19	145.48	6,227,600
2022-02-16	166.49	167.84	165.71	167.21	146.37	8,482,400
2022-02-15	166.13	168.10	166.01	167.31	146.46	6,631,400
2022-02-14	167.71	167.97	163.81	165.60	144.96	8,967,600
2022-02-11	169.12	170.15	167.54	167.71	146.81	13,125,300
2022-02-10	171.21	171.22	169.30	169.42	148.31	10,355,300
2022-02-09	172.07	172.24	171.25	171.49	150.12	5,387,500
2022-02-08	171.02	172.05	170.48	171.51	150.14	6,296,100
2022-02-07	171.41	171.74	170.01	171.06	149.74	6,065,700
2022-02-04	171.00	172.98	170.12	171.63	150.24	6,392,200
2022-02-03	172.26	173.62	171.04	172.76	151.23	6,240,400
2022-02-02	169.65	172.99	169.65	172.77	151.24	7,382,800
2022-02-01	171.74	171.98	169.43	170.88	149.58	8,154,700
2022-01-31	171.50	172.62	170.82	172.29	150.82	8,054,800
2022-01-28	170.86	171.84	169.30	171.79	150.38	9,783,100
2022-01-27	169.39	171.91	169.00	170.59	149.33	9,066,700
2022-01-26	167.54	169.22	166.23	168.38	147.40	9,963,200
2022-01-25	162.36	168.41	161.58	167.63	146.74	14,081,200
2022-01-24	164.00	164.17	158.26	162.97	142.66	14,054,600
2022-01-21	166.19	167.99	164.47	164.87	144.32	10,550,300
2022-01-20	167.29	167.86	164.93	165.25	144.66	6,011,300
2022-01-19	167.20	168.72	166.32	166.58	145.82	5,926,500
2022-01-18	167.10	167.72	166.01	167.10	146.27	7,815,600
2022-01-14	168.63	168.65	167.15	167.84	146.92	5,847,700
2022-01-13	169.00	170.42	168.46	168.76	147.73	6,159,400
2022-01-12	169.61	170.08	168.34	169.79	148.63	8,116,200
2022-01-11	172.99	173.39	170.11	171.25	149.91	8,341,100
2022-01-10	173.69	173.69	172.16	173.09	151.52	7,698,400
2022-01-07	171.46	174.30	171.13	173.95	152.27	6,986,000

← NewerPage 20 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.