Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 228.81 | 230.00 | 227.08 | 227.29 | 223.69 | 9,645,300 |
| 2026-01-28 | 226.40 | 228.57 | 226.08 | 227.72 | 224.12 | 9,026,500 |
| 2026-01-27 | 222.00 | 225.50 | 220.70 | 224.44 | 220.89 | 8,154,100 |
| 2026-01-26 | 220.21 | 222.03 | 220.00 | 221.49 | 217.98 | 6,856,700 |
| 2026-01-23 | 219.80 | 221.21 | 217.84 | 220.14 | 216.66 | 6,950,600 |
| 2026-01-22 | 218.77 | 222.17 | 218.10 | 218.49 | 215.03 | 13,160,000 |
| 2026-01-21 | 211.00 | 218.68 | 210.50 | 218.01 | 214.56 | 14,762,900 |
| 2026-01-20 | 217.09 | 218.73 | 214.50 | 218.21 | 214.76 | 14,057,100 |
| 2026-01-16 | 219.04 | 220.11 | 218.14 | 218.66 | 215.20 | 10,021,500 |
| 2026-01-15 | 218.23 | 219.75 | 215.91 | 219.57 | 216.09 | 8,492,100 |
| 2026-01-14 | 214.73 | 218.86 | 214.15 | 218.55 | 215.09 | 11,858,800 |
| 2026-01-13 | 209.91 | 214.39 | 208.86 | 213.65 | 210.27 | 11,379,600 |
| 2026-01-12 | 205.55 | 209.90 | 203.85 | 209.72 | 206.40 | 11,794,300 |
| 2026-01-09 | 205.91 | 206.70 | 204.01 | 204.39 | 201.15 | 6,154,300 |
| 2026-01-08 | 206.93 | 208.98 | 204.97 | 205.75 | 202.49 | 6,557,800 |
| 2026-01-07 | 205.26 | 208.26 | 205.03 | 207.49 | 204.21 | 7,545,900 |
| 2026-01-06 | 204.60 | 206.71 | 204.12 | 204.79 | 201.55 | 8,107,900 |
| 2026-01-05 | 205.87 | 205.94 | 200.91 | 204.31 | 201.08 | 9,477,000 |
| 2026-01-02 | 206.82 | 207.39 | 203.68 | 207.35 | 204.07 | 6,325,500 |
| 2025-12-31 | 206.91 | 207.50 | 206.37 | 206.95 | 203.67 | 4,083,800 |
| 2025-12-30 | 207.51 | 207.69 | 206.52 | 206.91 | 203.63 | 3,937,400 |
| 2025-12-29 | 208.00 | 209.47 | 207.38 | 207.56 | 204.27 | 4,348,900 |
| 2025-12-26 | 207.53 | 208.04 | 206.71 | 207.63 | 204.34 | 2,316,700 |
| 2025-12-24 | 206.00 | 207.94 | 205.57 | 207.78 | 204.49 | 2,376,500 |
| 2025-12-23 | 205.02 | 206.53 | 203.28 | 205.78 | 202.52 | 7,047,300 |
| 2025-12-22 | 206.13 | 208.08 | 205.50 | 207.32 | 204.04 | 8,187,800 |
| 2025-12-19 | 207.56 | 209.24 | 206.03 | 206.37 | 203.10 | 24,803,900 |
| 2025-12-18 | 209.80 | 211.06 | 207.76 | 208.31 | 205.01 | 7,499,900 |
| 2025-12-17 | 209.39 | 211.52 | 208.46 | 210.33 | 207.00 | 8,457,600 |
| 2025-12-16 | 214.00 | 214.73 | 208.81 | 209.30 | 205.99 | 9,949,800 |
| 2025-12-15 | 210.35 | 215.19 | 209.01 | 214.17 | 210.78 | 8,467,000 |
| 2025-12-12 | 210.28 | 212.27 | 208.96 | 211.58 | 208.23 | 6,922,700 |
| 2025-12-11 | 207.90 | 211.24 | 207.83 | 210.01 | 206.69 | 9,009,000 |
| 2025-12-10 | 200.59 | 206.80 | 200.18 | 206.54 | 203.27 | 11,599,800 |
| 2025-12-09 | 202.92 | 205.54 | 199.91 | 199.96 | 196.79 | 7,509,400 |
| 2025-12-08 | 202.66 | 203.26 | 200.99 | 201.62 | 198.43 | 7,785,700 |
| 2025-12-05 | 202.98 | 203.45 | 200.81 | 201.93 | 198.73 | 7,785,300 |
| 2025-12-04 | 204.59 | 204.86 | 201.71 | 202.48 | 199.27 | 9,049,900 |
| 2025-12-03 | 205.90 | 207.02 | 204.99 | 205.33 | 202.08 | 8,363,300 |
| 2025-12-02 | 205.24 | 205.61 | 203.10 | 205.42 | 202.17 | 8,393,600 |
| 2025-12-01 | 206.50 | 207.70 | 205.34 | 205.34 | 202.09 | 8,473,700 |
| 2025-11-28 | 207.00 | 207.46 | 204.63 | 206.92 | 203.64 | 5,638,300 |
| 2025-11-26 | 206.49 | 207.81 | 205.94 | 207.56 | 204.27 | 6,729,000 |
| 2025-11-25 | 205.18 | 207.72 | 205.18 | 206.67 | 203.40 | 10,275,300 |
| 2025-11-24 | 203.71 | 206.12 | 203.00 | 206.05 | 201.51 | 14,803,900 |
| 2025-11-21 | 203.96 | 206.94 | 202.99 | 203.90 | 199.41 | 13,189,100 |
| 2025-11-20 | 202.00 | 204.51 | 201.57 | 203.07 | 198.59 | 10,612,600 |
| 2025-11-19 | 200.00 | 203.48 | 199.38 | 202.51 | 198.05 | 14,690,800 |
| 2025-11-18 | 199.01 | 200.30 | 198.53 | 200.00 | 195.59 | 12,468,600 |
| 2025-11-17 | 196.96 | 200.28 | 195.90 | 199.58 | 195.18 | 13,257,000 |
| 2025-11-14 | 195.00 | 197.18 | 193.55 | 195.93 | 191.61 | 8,824,800 |
| 2025-11-13 | 194.21 | 196.00 | 193.45 | 195.25 | 190.95 | 8,631,600 |
| 2025-11-12 | 193.36 | 195.55 | 193.07 | 194.39 | 190.11 | 8,803,000 |
| 2025-11-11 | 189.39 | 193.92 | 189.05 | 193.83 | 189.56 | 7,465,600 |
| 2025-11-10 | 186.00 | 188.42 | 185.12 | 188.41 | 184.26 | 5,323,800 |
| 2025-11-07 | 187.74 | 188.35 | 185.70 | 186.57 | 182.46 | 6,959,200 |
| 2025-11-06 | 186.76 | 187.52 | 185.37 | 186.97 | 182.85 | 6,767,400 |
| 2025-11-05 | 186.64 | 187.83 | 185.40 | 186.00 | 181.90 | 5,049,400 |
| 2025-11-04 | 186.83 | 187.82 | 185.62 | 186.86 | 182.74 | 7,209,400 |
| 2025-11-03 | 189.00 | 189.03 | 185.52 | 186.26 | 182.16 | 7,542,600 |
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.