Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	157.82	160.08	157.75	159.20	138.45	6,901,100
2021-10-12	160.00	160.18	157.34	157.69	137.14	6,686,400
2021-10-11	160.86	161.85	159.94	160.25	139.37	4,101,600
2021-10-08	161.32	161.61	160.25	160.93	139.96	4,343,200
2021-10-07	160.02	162.61	160.02	161.34	140.31	5,309,200
2021-10-06	159.87	159.95	157.84	159.91	139.07	7,312,600
2021-10-05	159.86	161.11	159.15	159.58	138.78	5,129,000
2021-10-04	159.99	161.00	157.67	159.22	138.47	8,620,700
2021-10-01	161.53	161.90	158.62	160.47	139.56	8,568,300
2021-09-30	164.64	165.40	161.41	161.50	140.45	6,972,300
2021-09-29	163.00	164.66	162.78	164.02	142.64	5,124,100
2021-09-28	163.10	163.91	161.77	162.81	141.59	7,610,400
2021-09-27	164.00	164.36	162.85	163.17	141.91	5,775,500
2021-09-24	164.75	165.65	163.89	164.36	142.94	4,399,300
2021-09-23	164.40	165.77	164.15	164.86	143.38	4,697,900
2021-09-22	165.35	165.95	163.63	163.93	142.57	5,657,100
2021-09-21	164.61	165.98	164.24	164.53	143.09	6,663,600
2021-09-20	163.48	165.17	162.17	163.81	142.46	7,270,800
2021-09-17	164.30	164.91	163.56	164.75	143.28	13,419,800
2021-09-16	165.65	166.46	164.19	165.22	143.69	5,665,400
2021-09-15	165.00	165.96	164.31	165.42	143.86	7,935,300
2021-09-14	166.40	166.54	164.51	164.80	143.32	5,259,600
2021-09-13	167.92	168.12	165.13	165.80	144.19	6,273,500
2021-09-10	168.55	169.09	166.87	166.97	145.21	6,699,300
2021-09-09	171.19	171.48	167.70	168.07	146.17	7,114,600
2021-09-08	171.62	172.98	171.08	171.90	149.50	4,661,700
2021-09-07	174.35	175.03	171.67	172.32	149.86	6,859,900
2021-09-03	175.10	175.22	173.81	175.04	152.23	4,096,900
2021-09-02	174.34	175.19	173.91	174.93	152.13	4,544,300
2021-09-01	172.90	173.74	172.06	173.74	151.10	5,327,400
2021-08-31	173.49	174.49	172.48	173.13	150.57	7,106,800
2021-08-30	172.79	174.28	172.78	173.66	151.03	3,252,700
2021-08-27	174.28	174.28	172.75	172.93	150.39	7,046,100
2021-08-26	173.95	174.72	173.05	173.30	150.72	5,031,600
2021-08-25	175.69	175.90	173.89	174.23	151.52	5,700,300
2021-08-24	176.99	177.21	175.28	175.39	152.53	5,734,800
2021-08-23	178.39	178.93	177.54	177.61	154.46	6,461,700
2021-08-20	178.89	179.92	178.07	179.44	155.13	5,428,700
2021-08-19	176.62	179.33	176.07	178.57	154.38	5,615,000
2021-08-18	179.50	179.50	177.13	177.19	153.19	7,134,100
2021-08-17	177.31	179.51	177.31	179.47	155.16	6,041,900
2021-08-16	176.55	177.89	175.95	177.84	153.75	4,782,800
2021-08-13	175.29	176.29	175.12	176.25	152.38	5,882,100
2021-08-12	173.82	175.29	173.59	175.20	151.47	4,300,400
2021-08-11	174.25	174.47	173.56	173.80	150.26	4,221,300
2021-08-10	173.26	174.11	172.78	173.77	150.23	3,678,300
2021-08-09	173.72	174.25	172.93	173.71	150.18	3,950,200
2021-08-06	173.94	173.94	172.45	173.11	149.66	4,581,100
2021-08-05	173.85	173.85	172.42	173.69	150.16	4,291,000
2021-08-04	174.20	174.59	173.26	173.36	149.88	4,793,100
2021-08-03	172.73	174.50	172.44	174.39	150.77	6,033,000
2021-08-02	172.47	172.84	171.30	172.27	148.93	3,721,500
2021-07-30	172.54	172.98	171.84	172.20	148.87	5,346,400
2021-07-29	172.74	173.34	171.09	172.18	148.86	4,214,100
2021-07-28	172.73	173.38	172.08	172.18	148.86	5,750,700
2021-07-27	171.80	172.72	170.67	172.66	149.27	7,089,300
2021-07-26	171.82	172.14	170.86	171.87	148.59	4,484,900
2021-07-23	171.00	172.18	170.38	171.79	148.52	5,014,900
2021-07-22	169.36	171.07	168.65	169.98	146.95	5,281,900
2021-07-21	169.30	169.69	167.48	169.49	146.53	7,585,200

← NewerPage 22 of 79 · 4,731 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.