Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	150.56	150.64	149.15	150.13	124.80	5,716,300
2020-02-13	150.16	151.04	149.88	150.09	124.76	5,480,200
2020-02-12	151.87	152.15	150.92	151.09	125.59	5,166,800
2020-02-11	152.29	152.38	151.54	151.99	126.34	3,715,300
2020-02-10	151.68	151.91	150.89	151.86	126.23	4,835,600
2020-02-07	153.34	153.46	151.55	151.89	126.26	5,700,300
2020-02-06	154.25	154.50	152.74	153.53	127.62	6,201,200
2020-02-05	151.72	154.02	151.31	153.99	128.01	5,979,900
2020-02-04	151.49	152.75	151.20	151.60	126.02	6,541,400
2020-02-03	149.42	150.49	149.24	150.17	124.83	5,765,200
2020-01-31	149.75	150.00	148.64	148.87	123.75	8,651,700
2020-01-30	150.03	150.51	149.05	150.36	124.99	6,470,600
2020-01-29	149.45	151.19	149.13	150.54	125.14	6,288,600
2020-01-28	148.46	150.57	148.15	149.50	124.27	7,336,600
2020-01-27	147.52	149.46	147.00	148.75	123.65	7,587,100
2020-01-24	148.58	148.95	147.93	148.32	123.29	9,051,900
2020-01-23	148.04	148.77	146.76	148.53	123.47	8,671,900
2020-01-22	146.70	149.18	146.00	148.25	123.23	10,305,300
2020-01-21	148.58	150.17	148.50	149.27	124.08	9,543,900
2020-01-17	148.41	149.41	147.93	149.17	124.00	9,083,600
2020-01-16	147.42	148.84	146.20	148.20	123.19	6,476,000
2020-01-15	146.40	147.40	146.24	147.01	122.20	4,960,300
2020-01-14	145.05	146.61	144.73	146.52	121.80	7,037,500
2020-01-13	145.48	145.79	144.72	145.70	121.11	4,593,200
2020-01-10	145.75	146.18	144.90	145.06	120.58	5,042,600
2020-01-09	145.76	146.03	144.99	145.39	120.86	6,112,700
2020-01-08	144.87	145.98	143.70	144.96	120.50	6,605,800
2020-01-07	144.01	145.45	141.38	144.98	120.52	7,382,900
2020-01-06	144.00	144.20	142.85	144.10	119.78	7,731,300
2020-01-03	143.50	145.37	143.00	144.28	119.93	5,752,400
2020-01-02	145.87	146.02	145.08	145.97	121.34	5,777,000
2019-12-31	145.10	146.01	144.78	145.87	121.26	4,435,000
2019-12-30	145.78	146.20	145.03	145.30	120.78	2,923,300
2019-12-27	146.20	146.55	145.54	145.75	121.16	3,432,700
2019-12-26	145.97	146.18	145.16	145.83	121.22	3,019,300
2019-12-24	146.00	146.01	145.26	145.93	121.31	4,238,900
2019-12-23	145.74	146.76	145.34	146.44	121.73	6,558,700
2019-12-20	146.88	147.84	144.80	146.06	121.41	14,532,800
2019-12-19	143.89	145.88	143.61	145.35	120.82	9,414,700
2019-12-18	143.72	143.88	142.74	143.19	119.03	7,849,200
2019-12-17	143.00	144.05	142.52	143.56	119.34	10,722,400
2019-12-16	141.73	142.85	141.49	141.79	117.86	5,353,100
2019-12-13	141.10	141.80	140.31	141.38	117.52	4,257,200
2019-12-12	141.32	142.06	140.73	141.34	117.49	5,012,400
2019-12-11	140.93	141.98	140.63	140.98	117.19	6,631,500
2019-12-10	140.80	141.00	139.91	139.99	116.37	5,310,300
2019-12-09	140.39	140.81	140.06	140.50	116.79	4,241,000
2019-12-06	139.46	141.58	139.46	140.38	116.69	6,640,400
2019-12-05	139.35	139.75	137.95	139.56	116.01	5,472,900
2019-12-04	138.50	139.74	138.04	139.38	115.86	7,257,300
2019-12-03	136.91	137.45	136.16	137.16	114.02	5,741,400
2019-12-02	137.72	137.85	136.85	137.36	114.18	4,717,100
2019-11-29	137.60	138.27	136.94	137.49	114.29	3,278,900
2019-11-27	137.16	138.25	136.90	137.75	114.51	5,523,000
2019-11-26	136.47	137.34	135.15	137.17	114.02	10,636,500
2019-11-25	137.06	137.65	136.24	137.18	114.03	6,111,900
2019-11-22	136.65	138.63	136.50	138.07	113.98	9,235,800
2019-11-21	135.94	136.85	135.00	136.44	112.64	6,424,900
2019-11-20	135.11	136.34	134.07	135.94	112.22	7,594,400
2019-11-19	135.00	135.19	134.21	134.82	111.30	5,192,200

← NewerPage 29 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.