Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	168.20	170.86	167.80	169.16	144.44	8,944,400
2021-01-27	169.12	170.92	167.45	167.88	143.35	14,207,300
2021-01-26	169.70	173.65	169.39	170.48	145.57	14,205,700
2021-01-25	165.01	166.09	163.66	165.98	141.72	9,924,400
2021-01-22	162.36	165.16	161.87	163.55	139.65	8,137,000
2021-01-21	161.32	162.48	160.06	161.73	138.09	6,818,000
2021-01-20	163.20	164.14	161.80	162.38	138.65	6,839,900
2021-01-19	162.00	163.04	161.10	162.78	138.99	9,057,600
2021-01-15	160.30	161.41	159.11	160.30	136.87	7,630,800
2021-01-14	160.45	161.95	159.61	160.65	137.17	10,030,800
2021-01-13	158.23	158.46	156.75	157.89	134.82	6,643,100
2021-01-12	159.15	159.66	157.33	158.13	135.02	6,903,200
2021-01-11	160.56	161.32	158.77	159.37	136.08	7,066,200
2021-01-08	160.51	161.10	159.88	160.04	136.65	8,228,900
2021-01-07	159.00	161.03	158.35	160.37	136.93	7,747,200
2021-01-06	157.24	160.23	156.72	159.83	136.47	8,230,100
2021-01-05	156.25	158.76	155.07	158.34	135.20	9,602,300
2021-01-04	157.24	157.38	154.13	156.50	133.63	11,765,900
2020-12-31	156.53	157.66	155.11	157.38	134.38	5,099,900
2020-12-30	154.74	156.38	154.60	156.05	133.24	5,412,800
2020-12-29	154.11	154.93	153.80	154.14	131.61	5,212,000
2020-12-28	153.32	153.87	152.30	153.19	130.80	3,855,500
2020-12-24	151.85	153.04	151.82	152.47	130.19	2,114,900
2020-12-23	152.80	153.60	151.90	151.94	129.73	4,607,300
2020-12-22	152.40	153.90	151.86	152.72	130.40	4,699,500
2020-12-21	152.01	153.41	150.05	153.02	130.66	7,893,400
2020-12-18	153.65	155.10	151.67	154.51	131.93	17,137,200
2020-12-17	150.09	153.89	149.96	153.62	131.17	9,920,300
2020-12-16	150.20	150.92	149.55	149.67	127.80	8,486,100
2020-12-15	150.00	150.75	149.53	150.57	128.56	7,612,600
2020-12-14	153.25	153.48	148.99	149.07	127.28	8,547,300
2020-12-11	151.53	153.41	151.23	152.95	130.60	5,977,400
2020-12-10	152.82	152.98	151.68	152.25	130.00	7,392,900
2020-12-09	152.83	153.50	151.76	153.10	130.73	8,440,100
2020-12-08	150.00	152.14	149.55	151.55	129.40	8,339,800
2020-12-07	149.35	149.91	148.51	148.97	127.20	6,634,700
2020-12-04	149.79	150.31	149.27	150.27	128.31	6,747,100
2020-12-03	148.04	149.58	147.69	149.00	127.22	7,310,500
2020-12-02	147.85	149.71	147.70	148.14	126.49	7,745,500
2020-12-01	146.29	149.13	145.86	147.45	125.90	9,738,200
2020-11-30	144.23	144.86	143.06	144.68	123.54	15,663,200
2020-11-27	144.50	144.66	143.22	144.00	122.96	3,059,000
2020-11-25	144.06	144.17	142.86	143.68	122.68	7,594,600
2020-11-24	144.00	144.76	143.61	143.87	122.84	11,034,800
2020-11-23	146.01	146.01	143.04	143.87	122.84	7,318,300
2020-11-20	147.05	147.94	146.13	146.36	124.11	6,354,900
2020-11-19	147.30	147.46	145.59	147.14	124.77	7,987,700
2020-11-18	148.87	149.76	147.37	147.37	124.96	6,661,000
2020-11-17	150.00	150.63	149.12	149.35	126.64	7,297,700
2020-11-16	150.92	151.30	149.80	150.85	127.92	6,266,400
2020-11-13	149.09	150.41	148.41	149.90	127.11	5,893,500
2020-11-12	147.61	148.65	146.75	148.30	125.75	4,710,300
2020-11-11	149.17	149.20	146.86	147.80	125.33	6,382,400
2020-11-10	147.25	148.75	146.26	148.28	125.74	7,386,500
2020-11-09	148.43	148.99	144.92	146.08	123.87	12,351,600
2020-11-06	140.40	143.19	139.65	142.25	120.62	5,942,500
2020-11-05	140.55	141.83	139.26	139.76	118.51	8,016,200
2020-11-04	139.49	142.54	138.70	139.40	118.21	10,263,500
2020-11-03	140.02	140.96	137.78	138.50	117.44	6,363,000
2020-11-02	138.98	139.01	137.49	138.69	117.60	7,088,000

← NewerPage 25 of 79 · 4,732 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.