Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	166.90	170.81	166.84	168.45	145.63	9,902,800
2021-07-19	166.48	168.19	165.32	166.88	144.27	8,219,700
2021-07-16	168.34	169.09	167.95	168.10	145.33	5,834,900
2021-07-15	169.30	169.90	167.72	168.37	145.56	6,656,900
2021-07-14	170.00	170.83	169.04	170.42	147.33	6,162,900
2021-07-13	168.97	169.76	168.67	169.27	146.34	4,691,200
2021-07-12	169.73	171.18	168.54	169.48	146.52	7,840,500
2021-07-09	169.37	170.37	169.24	169.75	146.76	6,120,900
2021-07-08	168.70	169.46	167.58	169.08	146.18	5,755,500
2021-07-07	167.48	169.50	167.48	169.41	146.46	6,293,500
2021-07-06	167.91	168.86	166.99	167.97	145.22	6,098,500
2021-07-02	166.02	169.30	165.64	168.98	146.09	9,059,900
2021-07-01	164.74	166.01	164.63	165.96	143.48	6,320,200
2021-06-30	164.00	164.97	163.67	164.74	142.42	6,151,700
2021-06-29	164.00	164.64	163.41	164.03	141.81	3,749,500
2021-06-28	164.44	165.07	163.52	164.02	141.80	5,604,000
2021-06-25	162.94	164.78	162.89	164.21	141.97	10,963,800
2021-06-24	163.27	164.20	162.80	163.37	141.24	4,549,200
2021-06-23	163.69	163.69	162.48	162.63	140.60	4,493,400
2021-06-22	163.71	164.04	163.28	163.62	141.46	5,627,800
2021-06-21	162.77	164.26	162.25	163.84	141.65	6,592,300
2021-06-18	163.27	164.19	161.79	161.98	140.04	12,993,000
2021-06-17	164.19	165.70	163.50	165.22	142.84	5,874,700
2021-06-16	164.80	165.75	163.48	164.43	142.16	6,988,500
2021-06-15	165.23	165.86	164.39	164.49	142.21	5,062,900
2021-06-14	164.50	165.46	163.90	165.37	142.97	4,931,300
2021-06-11	167.07	167.08	164.22	164.96	142.61	7,389,900
2021-06-10	166.00	167.58	165.95	167.08	144.45	6,463,100
2021-06-09	163.99	165.78	163.66	165.59	143.16	5,552,600
2021-06-08	165.28	165.66	162.07	163.39	141.26	7,746,800
2021-06-07	166.00	166.32	164.63	164.84	142.51	5,362,800
2021-06-04	167.01	167.57	165.87	165.97	143.49	6,510,300
2021-06-03	165.89	167.15	165.71	166.04	143.55	5,808,800
2021-06-02	165.30	166.73	165.11	166.20	143.69	6,806,000
2021-06-01	170.15	170.20	165.38	165.53	143.11	10,448,400
2021-05-28	169.52	171.01	169.17	169.25	146.32	6,400,800
2021-05-27	169.26	170.17	168.38	168.81	145.94	8,114,700
2021-05-26	170.00	170.08	168.28	169.07	146.17	5,726,400
2021-05-25	170.67	171.03	169.74	170.08	147.04	7,444,700
2021-05-24	170.90	171.35	169.77	170.55	147.45	5,195,100
2021-05-21	171.33	172.74	170.87	170.96	146.89	6,501,800
2021-05-20	169.94	171.59	169.69	171.07	146.98	4,853,200
2021-05-19	169.91	170.16	168.04	170.08	146.13	5,533,800
2021-05-18	169.98	171.37	169.53	170.45	146.45	5,846,000
2021-05-17	170.40	171.89	170.31	170.39	146.40	5,722,600
2021-05-14	171.48	171.61	170.17	170.22	146.25	5,797,700
2021-05-13	166.97	170.70	166.97	169.96	146.03	8,018,600
2021-05-12	168.54	169.80	167.95	168.20	144.51	6,758,300
2021-05-11	170.65	170.87	168.28	168.88	145.10	8,217,900
2021-05-10	169.90	171.53	169.23	170.27	146.29	8,357,500
2021-05-07	168.30	169.18	167.83	168.50	144.77	5,316,200
2021-05-06	166.79	167.89	166.24	167.74	144.12	5,529,900
2021-05-05	167.50	168.40	166.79	167.07	143.54	7,792,300
2021-05-04	164.83	167.85	164.67	167.77	144.14	10,179,500
2021-05-03	163.60	165.32	163.12	165.21	141.95	6,594,100
2021-04-30	164.15	164.33	162.52	162.73	139.81	9,079,100
2021-04-29	161.90	164.26	161.81	164.20	141.08	6,394,300
2021-04-28	162.86	163.20	161.65	161.98	139.17	7,448,000
2021-04-27	163.76	163.91	162.47	163.18	140.20	6,217,700
2021-04-26	165.21	165.41	163.76	164.12	141.01	6,027,800

← NewerPage 23 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.