Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 225.77 | 227.91 | 224.35 | 225.34 | 222.95 | 7,897,800 |
| 2026-04-24 | 229.03 | 229.99 | 227.02 | 227.50 | 225.09 | 6,067,500 |
| 2026-04-23 | 227.25 | 231.39 | 227.03 | 230.65 | 228.21 | 7,097,600 |
| 2026-04-22 | 226.18 | 227.48 | 223.78 | 226.10 | 223.70 | 9,003,400 |
| 2026-04-21 | 229.35 | 229.69 | 224.70 | 226.16 | 223.76 | 11,681,200 |
| 2026-04-20 | 234.81 | 235.26 | 229.53 | 230.69 | 228.25 | 7,810,500 |
| 2026-04-17 | 234.36 | 235.54 | 232.04 | 234.18 | 231.70 | 8,946,300 |
| 2026-04-16 | 237.42 | 238.14 | 232.12 | 234.54 | 232.05 | 8,668,900 |
| 2026-04-15 | 239.94 | 240.42 | 236.75 | 238.67 | 236.14 | 6,463,500 |
| 2026-04-14 | 235.01 | 242.19 | 233.25 | 240.10 | 237.56 | 10,318,700 |
| 2026-04-13 | 237.71 | 238.39 | 235.18 | 237.96 | 235.44 | 7,663,600 |
| 2026-04-10 | 242.00 | 242.26 | 237.91 | 238.46 | 235.93 | 7,354,500 |
| 2026-04-09 | 241.30 | 244.20 | 240.54 | 241.31 | 238.75 | 6,216,500 |
| 2026-04-08 | 236.64 | 241.33 | 233.90 | 241.30 | 238.74 | 8,771,100 |
| 2026-04-07 | 240.78 | 240.78 | 236.01 | 238.41 | 235.88 | 6,241,100 |
| 2026-04-06 | 242.65 | 243.52 | 240.50 | 240.97 | 238.42 | 4,442,400 |
| 2026-04-02 | 245.11 | 247.21 | 241.87 | 243.04 | 240.46 | 6,878,700 |
| 2026-04-01 | 245.60 | 247.20 | 243.74 | 244.12 | 241.53 | 6,314,600 |
| 2026-03-31 | 243.01 | 245.33 | 242.65 | 244.44 | 241.85 | 7,554,200 |
| 2026-03-30 | 243.49 | 244.21 | 240.51 | 242.49 | 239.92 | 7,241,300 |
| 2026-03-27 | 241.19 | 242.68 | 239.13 | 240.45 | 237.90 | 7,617,600 |
| 2026-03-26 | 240.00 | 241.65 | 238.93 | 239.24 | 236.70 | 5,171,400 |
| 2026-03-25 | 236.80 | 241.46 | 235.73 | 239.93 | 237.39 | 6,456,400 |
| 2026-03-24 | 234.14 | 236.00 | 232.24 | 235.27 | 232.78 | 9,046,200 |
| 2026-03-23 | 237.40 | 238.31 | 234.25 | 235.42 | 232.93 | 7,313,700 |
| 2026-03-20 | 236.83 | 238.29 | 234.50 | 235.37 | 232.88 | 17,156,600 |
| 2026-03-19 | 238.34 | 239.26 | 236.31 | 237.60 | 235.08 | 7,511,500 |
| 2026-03-18 | 237.87 | 239.11 | 235.42 | 237.28 | 234.77 | 6,811,500 |
| 2026-03-17 | 243.58 | 244.14 | 237.22 | 238.11 | 235.59 | 7,281,800 |
| 2026-03-16 | 243.92 | 245.06 | 241.67 | 243.19 | 240.61 | 7,571,500 |
| 2026-03-13 | 244.21 | 245.59 | 241.50 | 241.52 | 238.96 | 6,415,300 |
| 2026-03-12 | 241.46 | 244.40 | 240.30 | 242.04 | 239.47 | 7,710,200 |
| 2026-03-11 | 242.87 | 243.69 | 241.36 | 242.99 | 240.41 | 6,933,200 |
| 2026-03-10 | 242.30 | 245.00 | 240.82 | 243.71 | 241.13 | 7,214,100 |
| 2026-03-09 | 240.87 | 244.09 | 240.04 | 242.59 | 240.02 | 7,844,000 |
| 2026-03-06 | 238.12 | 240.79 | 235.43 | 240.40 | 237.85 | 7,179,800 |
| 2026-03-05 | 242.63 | 243.00 | 235.93 | 239.63 | 237.09 | 9,375,400 |
| 2026-03-04 | 245.75 | 246.57 | 243.18 | 245.30 | 242.70 | 5,768,000 |
| 2026-03-03 | 246.46 | 247.88 | 244.36 | 246.75 | 244.14 | 6,178,700 |
| 2026-03-02 | 249.19 | 251.71 | 246.87 | 248.56 | 245.93 | 9,042,400 |
| 2026-02-27 | 244.03 | 248.94 | 242.50 | 248.43 | 245.80 | 16,428,600 |
| 2026-02-26 | 245.11 | 245.47 | 242.02 | 243.47 | 240.89 | 7,172,600 |
| 2026-02-25 | 244.86 | 247.25 | 243.72 | 245.17 | 242.57 | 7,698,200 |
| 2026-02-24 | 245.35 | 247.25 | 244.54 | 246.28 | 243.67 | 7,246,300 |
| 2026-02-23 | 243.63 | 246.81 | 242.60 | 245.84 | 241.95 | 9,622,700 |
| 2026-02-20 | 246.47 | 246.88 | 240.28 | 242.49 | 238.65 | 13,565,800 |
| 2026-02-19 | 244.62 | 246.96 | 244.27 | 246.91 | 243.00 | 7,553,900 |
| 2026-02-18 | 243.24 | 245.07 | 242.82 | 244.99 | 241.11 | 8,129,700 |
| 2026-02-17 | 244.13 | 244.49 | 241.87 | 243.33 | 239.48 | 12,703,000 |
| 2026-02-13 | 244.59 | 244.95 | 242.61 | 243.45 | 239.60 | 13,268,500 |
| 2026-02-12 | 240.48 | 246.35 | 239.68 | 244.55 | 240.68 | 10,254,300 |
| 2026-02-11 | 239.34 | 241.26 | 237.40 | 240.86 | 237.05 | 6,803,900 |
| 2026-02-10 | 239.98 | 240.50 | 237.88 | 238.35 | 234.58 | 6,723,300 |
| 2026-02-09 | 240.25 | 240.74 | 237.04 | 238.64 | 234.86 | 9,378,500 |
| 2026-02-06 | 238.96 | 240.94 | 237.98 | 239.99 | 236.19 | 8,274,000 |
| 2026-02-05 | 235.00 | 239.58 | 234.99 | 237.79 | 234.03 | 10,267,500 |
| 2026-02-04 | 235.00 | 235.83 | 232.94 | 234.47 | 230.76 | 8,641,400 |
| 2026-02-03 | 231.50 | 235.20 | 230.48 | 233.10 | 229.41 | 9,346,600 |
| 2026-02-02 | 228.32 | 231.19 | 227.25 | 230.75 | 227.10 | 8,187,500 |
| 2026-01-30 | 228.26 | 228.50 | 225.33 | 227.25 | 223.65 | 11,045,500 |
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.