Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	164.53	166.06	164.00	165.52	142.21	6,015,300
2021-04-22	165.84	166.28	164.62	165.18	141.92	7,233,000
2021-04-21	166.37	166.91	165.29	166.59	143.13	6,333,200
2021-04-20	161.00	167.79	161.00	166.48	143.04	14,050,700
2021-04-19	162.50	163.11	160.84	162.69	139.78	8,353,500
2021-04-16	161.34	162.51	160.56	162.24	139.39	9,049,400
2021-04-15	160.72	162.39	160.23	160.39	137.80	7,524,600
2021-04-14	157.83	160.11	157.54	159.92	137.40	7,718,300
2021-04-13	156.86	159.93	156.53	159.48	137.02	18,424,100
2021-04-12	161.09	162.08	160.34	161.64	138.88	5,022,800
2021-04-09	162.12	162.93	159.78	161.25	138.54	8,418,300
2021-04-08	164.00	164.11	162.85	162.97	140.02	5,039,400
2021-04-07	163.55	164.28	163.32	163.61	140.57	4,608,000
2021-04-06	164.08	164.52	163.00	163.39	140.38	5,074,200
2021-04-05	163.64	164.75	162.66	163.43	140.42	7,387,100
2021-04-01	162.60	163.84	162.26	162.83	139.90	7,229,700
2021-03-31	164.96	165.39	163.70	164.35	141.21	8,281,500
2021-03-30	165.02	165.66	164.23	165.01	141.77	7,236,300
2021-03-29	163.83	167.03	163.63	166.04	142.66	8,535,100
2021-03-26	162.09	165.10	161.38	164.93	141.70	7,619,200
2021-03-25	162.44	162.45	160.64	161.97	139.16	6,269,800
2021-03-24	160.10	162.48	159.82	161.91	139.11	6,370,100
2021-03-23	160.21	161.20	158.88	160.35	137.77	7,178,300
2021-03-22	158.31	160.65	158.00	160.50	137.90	7,544,100
2021-03-19	160.69	161.50	159.47	160.04	137.50	14,891,500
2021-03-18	160.21	161.49	159.96	160.47	137.87	4,801,800
2021-03-17	160.83	161.73	159.53	160.77	138.13	6,001,400
2021-03-16	160.46	161.68	160.24	161.37	138.65	6,369,100
2021-03-15	159.75	160.66	158.50	160.42	137.83	5,524,100
2021-03-12	159.28	160.31	159.19	159.60	137.13	5,474,800
2021-03-11	159.54	160.63	158.92	159.14	136.73	6,305,600
2021-03-10	158.82	159.90	157.36	159.15	136.74	6,635,600
2021-03-09	156.89	160.75	156.89	157.70	135.49	7,461,300
2021-03-08	157.00	159.33	155.98	157.40	135.23	6,546,700
2021-03-05	153.98	156.69	153.13	156.10	134.12	8,331,600
2021-03-04	155.99	156.10	151.47	153.07	131.51	11,033,200
2021-03-03	158.25	158.90	156.06	156.22	134.22	8,499,600
2021-03-02	159.78	160.78	158.60	159.02	136.63	7,610,900
2021-03-01	161.45	161.53	159.09	159.32	136.88	10,551,400
2021-02-26	162.00	162.41	157.97	158.46	136.15	14,417,500
2021-02-25	163.13	163.70	161.99	162.76	139.84	9,719,700
2021-02-24	162.40	164.39	160.92	162.59	139.69	10,286,100
2021-02-23	161.48	163.19	160.40	160.44	137.85	7,042,800
2021-02-22	161.87	162.54	160.29	161.87	139.08	6,447,100
2021-02-19	165.60	165.96	162.91	162.98	139.16	8,190,900
2021-02-18	164.96	166.16	164.30	165.74	141.52	5,189,100
2021-02-17	164.97	166.09	164.36	165.66	141.45	6,676,700
2021-02-16	166.58	167.05	164.64	165.07	140.95	5,656,100
2021-02-12	164.40	166.85	164.00	166.58	142.24	4,413,100
2021-02-11	167.00	167.38	165.60	166.06	141.79	4,871,300
2021-02-10	167.89	167.94	165.70	166.81	142.43	5,921,300
2021-02-09	165.20	166.59	164.97	166.27	141.97	5,544,200
2021-02-08	165.03	165.92	163.88	164.92	140.82	6,035,300
2021-02-05	164.86	165.44	163.86	164.45	140.42	9,495,300
2021-02-04	161.00	162.09	159.76	161.99	138.32	7,758,100
2021-02-03	160.94	161.52	159.57	160.50	137.04	8,601,900
2021-02-02	163.38	163.66	161.18	161.25	137.68	11,443,300
2021-02-01	165.31	165.31	162.60	162.71	138.93	9,971,400
2021-01-29	164.26	166.00	160.55	163.13	139.29	22,505,900
2021-01-28	168.20	170.86	167.80	169.16	144.44	8,944,400

← NewerPage 24 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.