Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	131.07	131.26	127.13	127.73	104.66	15,714,000
2019-08-22	131.60	132.13	130.80	131.27	107.56	7,213,500
2019-08-21	131.70	132.41	130.85	131.53	107.78	6,912,800
2019-08-20	131.96	132.66	130.46	130.60	107.01	7,302,000
2019-08-19	132.50	132.57	131.82	132.25	108.37	4,958,000
2019-08-16	131.47	131.67	130.60	131.36	107.64	5,858,900
2019-08-15	130.17	131.07	129.25	130.54	106.96	7,251,200
2019-08-14	132.53	132.54	130.13	130.26	106.73	7,736,200
2019-08-13	132.30	134.10	132.00	133.42	109.32	5,013,200
2019-08-12	131.50	132.70	131.29	131.93	108.10	6,852,100
2019-08-09	131.80	132.76	131.23	132.04	108.19	4,677,300
2019-08-08	130.98	131.95	130.23	131.68	107.90	5,260,500
2019-08-07	129.36	130.91	128.19	130.21	106.69	6,771,700
2019-08-06	130.34	131.22	129.59	130.77	107.15	7,880,600
2019-08-05	130.91	131.46	129.01	130.16	106.65	9,480,000
2019-08-02	130.86	131.47	129.77	131.07	107.40	6,574,900
2019-08-01	130.26	130.74	129.02	130.29	106.76	7,870,700
2019-07-31	131.64	132.00	130.18	130.22	106.70	8,559,200
2019-07-30	132.47	132.49	131.27	132.08	108.23	5,509,600
2019-07-29	131.00	133.31	130.21	133.02	109.00	7,832,000
2019-07-26	131.30	131.30	130.49	130.73	107.12	4,894,600
2019-07-25	130.06	131.53	129.67	131.12	107.44	8,897,800
2019-07-24	128.88	129.79	128.57	129.78	106.34	6,838,600
2019-07-23	128.61	129.45	128.16	128.84	105.57	5,803,600
2019-07-22	130.00	130.15	127.84	128.64	105.41	12,624,800
2019-07-19	132.25	132.39	130.19	130.31	106.78	8,340,200
2019-07-18	132.13	132.51	131.17	132.07	108.22	6,203,100
2019-07-17	132.49	133.58	131.41	131.86	108.05	8,862,100
2019-07-16	132.93	133.83	131.75	132.50	108.57	10,214,500
2019-07-15	135.39	136.36	134.45	134.71	110.38	10,038,200
2019-07-12	140.12	140.12	132.32	134.30	110.05	17,780,100
2019-07-11	140.94	141.21	139.02	140.11	114.81	5,817,400
2019-07-10	141.78	141.99	140.67	141.21	115.71	4,874,400
2019-07-09	141.46	142.47	140.91	141.41	115.87	4,217,400
2019-07-08	140.12	141.08	139.64	140.97	115.51	4,078,100
2019-07-05	141.74	141.86	140.37	140.57	115.18	4,652,400
2019-07-03	141.00	142.18	140.79	142.14	116.47	3,436,300
2019-07-02	139.22	140.03	138.69	140.03	114.74	4,501,200
2019-07-01	140.20	140.26	138.72	139.36	114.19	5,872,300
2019-06-28	140.74	141.10	138.51	139.28	114.13	12,792,400
2019-06-27	142.23	142.50	140.60	140.69	115.28	5,233,500
2019-06-26	143.85	143.85	140.76	141.85	116.23	7,674,100
2019-06-25	143.27	144.98	143.19	144.24	118.19	7,517,000
2019-06-24	142.42	143.70	142.09	143.06	117.22	5,894,700
2019-06-21	141.46	142.43	141.01	142.09	116.43	11,272,200
2019-06-20	141.25	142.40	141.00	142.21	116.53	7,335,800
2019-06-19	140.01	140.97	139.91	140.45	115.08	6,393,400
2019-06-18	140.56	140.93	139.79	140.23	114.90	7,122,700
2019-06-17	140.00	140.24	139.21	139.44	114.26	5,562,800
2019-06-14	141.23	141.49	140.04	140.09	114.79	6,548,100
2019-06-13	141.72	141.95	140.21	140.71	115.30	7,500,800
2019-06-12	140.30	142.91	140.30	141.68	116.09	9,216,500
2019-06-11	139.68	140.66	139.50	139.78	114.54	8,230,500
2019-06-10	138.60	139.15	137.60	139.02	113.91	4,994,700
2019-06-07	137.59	139.59	137.14	138.55	113.53	6,533,900
2019-06-06	134.90	137.66	134.59	136.68	112.00	9,115,800
2019-06-05	134.70	135.13	133.86	134.38	110.11	6,860,600
2019-06-04	132.60	134.30	132.58	133.73	109.58	6,648,900
2019-06-03	131.50	132.40	131.04	131.44	107.70	8,434,600
2019-05-31	131.52	132.00	129.61	131.15	107.46	7,811,000

← NewerPage 31 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.