Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	134.22	135.69	132.66	134.83	111.31	9,291,800
2019-11-15	131.25	134.97	130.78	134.94	111.40	10,495,100
2019-11-14	131.03	131.36	130.14	130.96	108.11	4,217,500
2019-11-13	131.04	131.49	130.72	131.27	108.37	5,885,400
2019-11-12	132.00	132.09	131.02	131.35	108.43	5,228,700
2019-11-11	132.27	132.52	131.33	131.98	108.95	4,371,400
2019-11-08	131.30	133.04	130.97	133.00	109.80	5,003,000
2019-11-07	131.73	132.38	131.01	131.43	108.50	5,873,700
2019-11-06	130.42	131.48	129.70	130.96	108.11	5,450,000
2019-11-05	130.53	131.47	129.68	130.42	107.67	6,257,300
2019-11-04	131.80	131.95	130.09	130.23	107.51	6,140,300
2019-11-01	132.05	133.00	131.14	131.20	108.31	5,541,800
2019-10-31	132.38	132.84	130.89	132.04	109.00	7,686,700
2019-10-30	133.30	133.53	131.73	132.84	109.66	9,627,600
2019-10-29	129.70	129.97	128.56	129.12	106.59	4,506,300
2019-10-28	128.62	130.00	128.51	129.18	106.64	7,876,300
2019-10-25	127.83	129.10	127.31	128.35	105.96	6,947,300
2019-10-24	130.42	130.58	126.10	127.50	105.26	12,111,600
2019-10-23	129.66	130.48	129.07	129.90	107.24	6,693,400
2019-10-22	128.76	130.54	128.09	129.20	106.66	7,613,700
2019-10-21	128.67	129.67	127.06	128.02	105.69	13,823,600
2019-10-18	133.31	134.39	127.70	127.70	105.42	25,868,700
2019-10-17	135.96	137.49	135.65	136.17	112.41	8,434,000
2019-10-16	134.90	136.59	133.80	135.17	111.59	12,434,200
2019-10-15	133.00	134.25	132.10	132.84	109.66	10,008,800
2019-10-14	131.36	131.36	130.42	130.72	107.91	5,700,000
2019-10-11	131.14	132.62	130.82	131.33	108.42	7,161,400
2019-10-10	128.95	130.12	128.63	129.06	106.54	5,119,700
2019-10-09	131.14	131.25	128.52	129.22	106.68	7,787,700
2019-10-08	132.45	133.26	131.49	131.84	108.84	7,870,400
2019-10-07	133.09	133.82	132.14	133.16	109.93	5,427,200
2019-10-04	131.34	133.72	131.25	133.66	110.34	7,233,300
2019-10-03	131.64	132.37	130.01	131.19	108.30	6,997,600
2019-10-02	132.76	134.70	131.22	132.00	108.97	12,051,800
2019-10-01	130.02	130.80	129.77	129.99	107.31	7,673,000
2019-09-30	129.07	130.28	129.00	129.38	106.81	6,552,100
2019-09-27	128.61	129.40	126.70	128.60	106.16	6,006,500
2019-09-26	131.09	131.31	128.03	128.85	106.37	7,545,800
2019-09-25	131.50	131.57	130.23	130.99	108.14	4,522,900
2019-09-24	132.10	132.78	131.34	131.55	108.60	7,102,600
2019-09-23	131.02	132.05	130.49	131.74	108.76	5,183,700
2019-09-20	131.00	132.00	130.29	131.65	108.68	12,053,100
2019-09-19	129.63	131.19	129.36	130.11	107.41	4,730,100
2019-09-18	129.90	130.56	128.78	130.41	107.66	4,373,600
2019-09-17	129.60	130.50	129.11	129.67	107.05	4,976,400
2019-09-16	130.11	130.75	129.33	129.54	106.94	5,101,700
2019-09-13	131.33	131.57	129.96	130.78	107.96	5,369,800
2019-09-12	131.36	131.77	130.06	130.43	107.67	5,250,000
2019-09-11	129.86	131.28	129.08	131.17	108.29	6,203,600
2019-09-10	127.34	129.55	126.34	129.55	106.95	8,239,500
2019-09-09	128.00	128.16	126.59	126.95	104.80	7,684,700
2019-09-06	128.88	129.23	128.07	128.21	105.84	6,758,300
2019-09-05	129.90	129.90	128.31	128.58	106.15	4,754,100
2019-09-04	129.49	129.59	128.08	128.86	106.38	4,807,200
2019-09-03	127.99	128.98	127.51	128.74	106.28	5,710,200
2019-08-30	128.27	129.10	127.62	128.36	105.97	7,371,100
2019-08-29	128.84	129.20	126.83	128.24	105.87	6,749,900
2019-08-28	127.86	128.87	127.01	128.68	106.23	9,878,800
2019-08-27	129.88	132.40	129.10	129.64	107.02	20,183,800
2019-08-26	127.42	128.08	126.63	127.80	105.50	8,889,500

← NewerPage 30 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.