Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	148.40	149.25	146.50	147.55	124.29	4,837,900
2020-08-05	149.10	149.31	147.80	148.40	125.01	5,467,500
2020-08-04	146.99	147.22	145.82	147.22	124.01	4,162,200
2020-08-03	146.39	147.79	146.15	147.35	124.12	4,078,700
2020-07-31	146.66	147.45	143.96	145.76	122.78	8,259,600
2020-07-30	147.44	147.50	146.14	146.84	123.69	5,922,500
2020-07-29	146.39	147.47	146.07	146.54	123.44	4,489,100
2020-07-28	147.40	147.99	146.75	146.83	123.68	4,842,200
2020-07-27	147.37	148.92	146.86	147.18	123.98	5,675,200
2020-07-24	150.50	150.60	147.03	148.12	124.77	5,405,900
2020-07-23	150.21	150.85	149.28	149.61	126.02	6,566,300
2020-07-22	149.93	150.41	147.85	150.01	126.36	5,910,200
2020-07-21	149.60	151.67	149.50	149.74	126.13	5,575,900
2020-07-20	150.23	150.32	148.43	149.60	126.02	6,191,500
2020-07-17	150.00	150.58	148.69	149.35	125.81	7,441,100
2020-07-16	148.68	149.34	146.68	149.25	125.72	9,304,700
2020-07-15	149.73	150.21	148.23	148.26	124.89	8,512,800
2020-07-14	145.32	148.39	145.26	147.92	124.60	7,447,100
2020-07-13	143.61	146.64	143.28	145.21	122.32	6,951,900
2020-07-10	142.75	142.87	141.43	142.37	119.93	4,282,400
2020-07-09	142.76	144.43	140.58	142.49	120.03	5,738,600
2020-07-08	142.87	143.39	141.70	143.27	120.68	6,257,400
2020-07-07	141.39	143.97	141.23	142.85	120.33	5,622,600
2020-07-06	142.17	143.77	141.88	142.98	120.44	6,156,400
2020-07-02	141.25	141.84	140.33	140.97	118.75	5,152,200
2020-07-01	140.69	141.39	140.06	140.38	118.25	6,174,800
2020-06-30	139.40	141.02	137.84	140.63	118.46	7,738,300
2020-06-29	138.74	139.70	137.98	139.04	117.12	5,309,800
2020-06-26	139.53	139.60	137.02	137.81	116.09	12,849,700
2020-06-25	140.57	140.57	137.54	139.67	117.65	7,421,200
2020-06-24	141.49	142.19	138.72	139.82	117.78	8,211,200
2020-06-23	143.74	144.08	142.68	142.86	120.34	5,921,600
2020-06-22	143.47	143.66	142.03	143.39	120.79	5,285,600
2020-06-19	145.79	145.88	143.25	143.83	121.16	12,206,900
2020-06-18	142.52	144.12	141.87	143.41	120.80	4,797,400
2020-06-17	144.90	145.42	143.47	144.02	121.32	5,100,100
2020-06-16	144.09	145.42	142.77	144.46	121.69	7,579,100
2020-06-15	141.00	142.40	139.39	141.25	118.98	8,649,600
2020-06-12	142.84	143.71	140.28	142.15	119.74	8,687,400
2020-06-11	148.58	149.17	140.75	140.87	118.66	11,913,300
2020-06-10	146.60	150.03	146.60	147.80	124.50	10,137,100
2020-06-09	148.25	149.33	145.65	145.96	122.95	8,247,200
2020-06-08	145.88	147.61	145.74	146.77	123.63	7,555,600
2020-06-05	147.69	149.64	146.60	147.30	124.08	9,725,400
2020-06-04	146.80	148.37	145.58	146.73	123.60	8,170,500
2020-06-03	148.52	149.14	146.45	148.65	125.22	6,339,500
2020-06-02	147.06	148.35	146.12	148.25	124.88	6,078,300
2020-06-01	147.29	148.34	146.01	147.19	123.99	6,141,800
2020-05-29	147.96	149.35	145.33	148.75	125.30	8,504,000
2020-05-28	146.02	148.11	145.81	146.97	123.80	6,189,600
2020-05-27	144.32	145.25	143.01	144.89	122.05	7,950,000
2020-05-26	146.19	146.44	144.30	144.56	121.77	7,072,300
2020-05-22	144.57	146.29	144.06	144.37	121.61	6,140,900
2020-05-21	148.50	148.50	145.82	146.71	122.73	6,487,300
2020-05-20	149.75	150.39	147.27	147.68	123.54	5,713,400
2020-05-19	150.10	151.10	148.40	149.02	124.66	6,107,300
2020-05-18	152.49	153.62	150.46	150.52	125.92	7,388,400
2020-05-15	147.87	150.48	145.66	150.44	125.85	10,340,400
2020-05-14	145.39	147.76	144.26	147.64	123.51	6,871,400
2020-05-13	146.08	148.95	146.01	147.13	123.08	6,970,500

← NewerPage 27 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.