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 |
| 2025-10-17 | 192.50 | 193.60 | 191.68 | 193.22 | 188.96 | 7,764,400 |
| 2025-10-16 | 191.34 | 193.05 | 190.43 | 192.12 | 187.89 | 10,611,800 |
| 2025-10-15 | 191.48 | 193.57 | 189.30 | 191.17 | 186.96 | 9,473,000 |
| 2025-10-14 | 192.92 | 194.40 | 185.88 | 190.85 | 186.64 | 13,613,300 |
| 2025-10-13 | 189.83 | 191.30 | 189.28 | 190.90 | 186.69 | 7,979,500 |
| 2025-10-10 | 192.01 | 192.07 | 189.85 | 190.72 | 186.52 | 9,598,000 |
| 2025-10-09 | 190.00 | 192.10 | 189.73 | 191.08 | 186.87 | 7,484,800 |
| 2025-10-08 | 188.87 | 190.22 | 188.27 | 189.69 | 185.51 | 5,751,200 |
| 2025-10-07 | 183.77 | 189.23 | 182.94 | 188.89 | 184.73 | 8,776,800 |
| 2025-10-06 | 188.00 | 189.92 | 187.37 | 188.16 | 184.01 | 5,806,100 |
| 2025-10-03 | 187.06 | 189.78 | 186.91 | 188.64 | 184.48 | 8,675,100 |
| 2025-10-02 | 184.19 | 186.59 | 184.09 | 185.98 | 181.88 | 7,728,100 |
| 2025-10-01 | 186.00 | 186.56 | 183.91 | 186.05 | 181.95 | 13,063,800 |
| 2025-09-30 | 181.70 | 185.99 | 181.07 | 185.42 | 181.33 | 11,569,000 |
| 2025-09-29 | 179.83 | 181.87 | 179.80 | 181.62 | 177.62 | 8,597,100 |
| 2025-09-26 | 178.60 | 179.91 | 177.32 | 179.71 | 175.75 | 8,634,400 |
| 2025-09-25 | 177.20 | 178.40 | 175.91 | 177.73 | 173.81 | 8,475,000 |
| 2025-09-24 | 176.14 | 176.95 | 175.74 | 176.69 | 172.80 | 6,676,800 |
| 2025-09-23 | 174.89 | 176.97 | 174.83 | 176.58 | 172.69 | 8,350,400 |
| 2025-09-22 | 176.09 | 176.64 | 174.12 | 174.21 | 170.37 | 7,193,900 |
| 2025-09-19 | 174.69 | 177.16 | 173.33 | 176.19 | 172.31 | 25,621,000 |
| 2025-09-18 | 176.60 | 177.02 | 173.87 | 174.16 | 170.32 | 8,200,900 |
| 2025-09-17 | 176.71 | 178.51 | 176.59 | 177.20 | 173.29 | 6,714,900 |
| 2025-09-16 | 177.57 | 177.62 | 175.65 | 176.46 | 172.57 | 7,959,300 |
| 2025-09-15 | 177.76 | 178.99 | 176.93 | 177.40 | 173.49 | 4,768,100 |
| 2025-09-12 | 177.71 | 178.80 | 176.72 | 178.06 | 174.14 | 7,220,200 |
| 2025-09-11 | 175.75 | 178.85 | 175.63 | 178.50 | 174.57 | 5,792,500 |
| 2025-09-10 | 176.30 | 176.61 | 174.33 | 175.79 | 171.92 | 6,891,600 |
| 2025-09-09 | 178.00 | 178.09 | 176.45 | 176.96 | 173.06 | 6,005,700 |
| 2025-09-08 | 177.36 | 179.45 | 176.70 | 178.13 | 174.20 | 8,382,500 |
| 2025-09-05 | 178.00 | 179.51 | 176.56 | 178.43 | 174.50 | 9,733,800 |
| 2025-09-04 | 178.00 | 178.90 | 177.55 | 178.76 | 174.82 | 7,854,800 |
| 2025-09-03 | 177.67 | 178.29 | 176.53 | 178.00 | 174.08 | 7,111,700 |
| 2025-09-02 | 177.47 | 179.20 | 176.89 | 178.06 | 174.14 | 9,049,000 |
| 2025-08-29 | 175.97 | 177.41 | 175.45 | 177.17 | 173.27 | 6,942,300 |
| 2025-08-28 | 176.37 | 176.49 | 174.63 | 175.45 | 171.58 | 6,424,700 |
| 2025-08-27 | 176.97 | 177.69 | 176.16 | 176.79 | 172.89 | 5,951,100 |
| 2025-08-26 | 176.75 | 177.16 | 175.77 | 176.49 | 172.60 | 9,145,000 |
| 2025-08-25 | 179.52 | 180.26 | 178.29 | 178.41 | 173.21 | 6,229,100 |
| 2025-08-22 | 180.04 | 181.16 | 177.47 | 179.29 | 174.06 | 9,524,000 |
| 2025-08-21 | 178.55 | 180.08 | 178.16 | 178.93 | 173.71 | 8,859,600 |
| 2025-08-20 | 178.50 | 180.61 | 178.00 | 178.84 | 173.62 | 9,030,000 |
| 2025-08-19 | 176.04 | 178.18 | 175.98 | 177.80 | 172.61 | 9,274,200 |
| 2025-08-18 | 176.50 | 177.57 | 176.10 | 176.25 | 171.11 | 9,284,000 |
| 2025-08-15 | 175.57 | 177.27 | 174.96 | 176.64 | 171.49 | 9,477,600 |
| 2025-08-14 | 174.31 | 175.72 | 172.72 | 174.72 | 169.62 | 8,241,700 |
| 2025-08-13 | 173.00 | 174.54 | 172.70 | 174.42 | 169.33 | 5,878,700 |
| 2025-08-12 | 174.00 | 174.76 | 171.81 | 172.78 | 167.74 | 7,916,700 |
| 2025-08-11 | 173.40 | 174.60 | 173.05 | 173.82 | 168.75 | 7,256,800 |
| 2025-08-08 | 171.02 | 173.96 | 170.39 | 173.33 | 168.27 | 7,686,800 |
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.