Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 172.15 | 172.50 | 170.80 | 171.63 | 150.24 | 7,301,600 |
| 2022-01-05 | 172.00 | 173.47 | 171.62 | 172.22 | 150.76 | 7,016,100 |
| 2022-01-04 | 171.06 | 172.29 | 170.60 | 171.08 | 149.76 | 6,748,400 |
| 2022-01-03 | 170.21 | 171.60 | 169.10 | 171.54 | 150.16 | 6,012,200 |
| 2021-12-31 | 172.53 | 172.68 | 171.03 | 171.07 | 149.75 | 4,409,500 |
| 2021-12-30 | 172.12 | 172.88 | 171.75 | 172.31 | 150.84 | 4,231,800 |
| 2021-12-29 | 170.00 | 171.99 | 169.91 | 171.55 | 150.17 | 3,662,000 |
| 2021-12-28 | 169.79 | 170.64 | 169.59 | 170.35 | 149.12 | 3,187,000 |
| 2021-12-27 | 169.14 | 169.85 | 168.70 | 169.67 | 148.52 | 3,704,800 |
| 2021-12-23 | 167.88 | 168.95 | 167.36 | 168.25 | 147.28 | 3,501,500 |
| 2021-12-22 | 167.06 | 168.17 | 166.12 | 167.93 | 147.00 | 4,178,200 |
| 2021-12-21 | 168.06 | 168.10 | 165.98 | 167.21 | 146.37 | 7,954,200 |
| 2021-12-20 | 167.81 | 168.51 | 166.55 | 167.75 | 146.84 | 7,954,500 |
| 2021-12-17 | 169.64 | 170.78 | 167.66 | 168.23 | 147.26 | 16,726,200 |
| 2021-12-16 | 171.26 | 173.51 | 170.84 | 173.01 | 151.45 | 8,998,600 |
| 2021-12-15 | 169.85 | 171.30 | 169.42 | 171.14 | 149.81 | 8,552,200 |
| 2021-12-14 | 168.33 | 170.97 | 167.16 | 170.29 | 149.07 | 10,482,400 |
| 2021-12-13 | 164.75 | 169.20 | 163.80 | 168.45 | 147.46 | 11,142,300 |
| 2021-12-10 | 165.57 | 166.69 | 164.65 | 165.49 | 144.87 | 6,572,200 |
| 2021-12-09 | 164.18 | 165.98 | 163.49 | 165.90 | 145.22 | 8,574,200 |
| 2021-12-08 | 163.47 | 164.57 | 162.64 | 164.34 | 143.86 | 6,216,400 |
| 2021-12-07 | 164.00 | 164.27 | 162.41 | 163.36 | 143.00 | 8,311,300 |
| 2021-12-06 | 160.19 | 163.52 | 159.83 | 162.94 | 142.63 | 9,692,000 |
| 2021-12-03 | 157.91 | 159.67 | 157.59 | 159.38 | 139.52 | 8,750,500 |
| 2021-12-02 | 157.26 | 159.29 | 156.75 | 157.09 | 137.51 | 11,334,700 |
| 2021-12-01 | 156.88 | 160.08 | 156.25 | 158.08 | 138.38 | 9,835,800 |
| 2021-11-30 | 158.51 | 159.00 | 155.85 | 155.93 | 136.50 | 14,981,700 |
| 2021-11-29 | 159.50 | 160.42 | 158.42 | 159.75 | 139.84 | 9,188,500 |
| 2021-11-26 | 160.60 | 161.16 | 158.66 | 159.20 | 139.36 | 8,523,100 |
| 2021-11-24 | 160.14 | 160.62 | 159.38 | 160.24 | 140.27 | 5,230,900 |
| 2021-11-23 | 159.52 | 161.00 | 158.78 | 160.69 | 140.66 | 7,734,000 |
| 2021-11-22 | 161.03 | 162.64 | 159.65 | 159.70 | 139.80 | 7,634,500 |
| 2021-11-19 | 163.04 | 163.19 | 161.78 | 162.89 | 141.66 | 7,620,700 |
| 2021-11-18 | 163.45 | 164.47 | 162.13 | 162.40 | 141.24 | 6,358,700 |
| 2021-11-17 | 162.87 | 163.86 | 161.79 | 163.28 | 142.00 | 5,414,500 |
| 2021-11-16 | 163.18 | 164.35 | 162.62 | 162.67 | 141.47 | 7,594,700 |
| 2021-11-15 | 165.00 | 165.46 | 163.22 | 163.52 | 142.21 | 7,496,200 |
| 2021-11-12 | 167.43 | 167.62 | 164.61 | 165.01 | 143.51 | 18,995,200 |
| 2021-11-11 | 163.49 | 163.81 | 162.49 | 163.06 | 141.81 | 4,118,800 |
| 2021-11-10 | 162.53 | 164.84 | 162.35 | 164.27 | 142.86 | 6,225,100 |
| 2021-11-09 | 162.61 | 163.59 | 162.02 | 162.51 | 141.33 | 6,112,800 |
| 2021-11-08 | 163.68 | 164.17 | 162.01 | 162.87 | 141.64 | 5,578,800 |
| 2021-11-05 | 162.48 | 164.60 | 162.20 | 163.43 | 142.13 | 6,215,900 |
| 2021-11-04 | 164.94 | 164.99 | 162.67 | 164.60 | 143.15 | 8,224,400 |
| 2021-11-03 | 165.04 | 165.77 | 163.43 | 165.06 | 143.55 | 6,717,800 |
| 2021-11-02 | 163.70 | 166.98 | 162.98 | 165.59 | 144.01 | 8,450,600 |
| 2021-11-01 | 163.16 | 163.98 | 159.40 | 163.02 | 141.77 | 5,846,400 |
| 2021-10-29 | 162.35 | 163.25 | 160.61 | 162.88 | 141.65 | 8,526,800 |
| 2021-10-28 | 163.77 | 165.20 | 162.32 | 162.85 | 141.63 | 6,278,800 |
| 2021-10-27 | 165.68 | 165.76 | 163.31 | 163.74 | 142.40 | 7,018,800 |
| 2021-10-26 | 164.56 | 166.03 | 164.05 | 165.75 | 144.15 | 6,939,100 |
| 2021-10-25 | 163.72 | 164.31 | 161.71 | 164.08 | 142.70 | 6,715,400 |
| 2021-10-22 | 163.06 | 164.06 | 162.96 | 163.72 | 142.38 | 4,304,300 |
| 2021-10-21 | 164.30 | 164.39 | 162.28 | 163.40 | 142.11 | 4,524,100 |
| 2021-10-20 | 163.98 | 164.75 | 163.26 | 163.78 | 142.44 | 6,003,200 |
← NewerPage 21 of 21 · 1,255 trading days
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.