Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 187.46 | 189.50 | 186.76 | 188.87 | 184.71 | 8,791,700 |
| 2025-10-30 | 187.08 | 189.38 | 186.91 | 189.05 | 184.88 | 7,072,500 |
| 2025-10-29 | 186.70 | 187.10 | 184.66 | 186.60 | 182.49 | 10,551,100 |
| 2025-10-28 | 189.26 | 189.51 | 186.62 | 186.93 | 182.81 | 8,329,500 |
| 2025-10-27 | 189.99 | 190.80 | 189.53 | 190.30 | 186.11 | 7,126,000 |
| 2025-10-24 | 192.20 | 192.31 | 189.42 | 190.40 | 186.20 | 6,903,400 |
| 2025-10-23 | 192.56 | 194.00 | 191.54 | 192.47 | 188.23 | 8,882,500 |
| 2025-10-22 | 192.00 | 193.45 | 191.78 | 192.94 | 188.69 | 6,343,100 |
| 2025-10-21 | 193.01 | 193.55 | 191.77 | 191.88 | 187.65 | 6,716,000 |
| 2025-10-20 | 193.50 | 194.48 | 192.33 | 193.72 | 189.45 | 8,034,700 |
← NewerPage 5 of 5 · 250 trading days
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.