Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 171.02 | 173.96 | 170.39 | 173.33 | 168.27 | 7,686,800 |
| 2025-08-07 | 171.17 | 171.62 | 169.92 | 171.53 | 166.53 | 9,315,900 |
| 2025-08-06 | 169.91 | 172.18 | 169.68 | 170.59 | 165.61 | 8,957,200 |
| 2025-08-05 | 170.54 | 171.56 | 169.65 | 170.74 | 165.76 | 7,934,400 |
| 2025-08-04 | 167.03 | 171.19 | 166.64 | 171.04 | 166.05 | 12,679,100 |
| 2025-08-01 | 165.48 | 167.62 | 164.79 | 167.33 | 162.45 | 8,927,800 |
| 2025-07-31 | 165.93 | 167.07 | 164.23 | 164.74 | 159.94 | 11,036,200 |
| 2025-07-30 | 167.70 | 168.61 | 166.78 | 167.26 | 162.38 | 6,189,200 |
| 2025-07-29 | 166.67 | 168.78 | 166.37 | 168.11 | 163.21 | 7,663,400 |
| 2025-07-28 | 167.86 | 167.94 | 165.05 | 166.22 | 161.37 | 8,014,600 |
| 2025-07-25 | 169.75 | 169.88 | 167.44 | 168.30 | 163.39 | 6,254,900 |
| 2025-07-24 | 169.50 | 169.99 | 168.88 | 169.56 | 164.61 | 6,636,900 |
| 2025-07-23 | 168.60 | 169.12 | 166.59 | 169.10 | 164.17 | 10,617,600 |
| 2025-07-22 | 165.00 | 168.06 | 164.71 | 167.93 | 163.03 | 9,288,000 |
| 2025-07-21 | 163.77 | 164.92 | 162.78 | 164.36 | 159.57 | 8,254,000 |
| 2025-07-18 | 163.93 | 165.10 | 163.36 | 163.70 | 158.93 | 9,792,600 |
| 2025-07-17 | 163.18 | 164.70 | 162.30 | 162.98 | 158.23 | 11,295,700 |
| 2025-07-16 | 160.30 | 166.12 | 159.80 | 164.78 | 159.97 | 22,134,800 |
| 2025-07-15 | 156.36 | 157.19 | 154.80 | 155.17 | 150.64 | 6,873,200 |
| 2025-07-14 | 156.87 | 157.47 | 155.52 | 156.82 | 152.25 | 10,185,600 |
| 2025-07-11 | 157.09 | 157.18 | 155.18 | 156.90 | 152.32 | 7,872,000 |
| 2025-07-10 | 156.10 | 159.24 | 155.82 | 157.69 | 153.09 | 6,732,900 |
| 2025-07-09 | 155.79 | 156.69 | 155.07 | 156.28 | 151.72 | 6,147,400 |
| 2025-07-08 | 154.48 | 156.76 | 154.21 | 155.79 | 151.25 | 6,438,200 |
| 2025-07-07 | 156.02 | 156.35 | 154.89 | 155.27 | 150.74 | 6,270,900 |
| 2025-07-03 | 155.43 | 156.28 | 154.88 | 156.01 | 151.46 | 3,482,500 |
| 2025-07-02 | 156.00 | 156.30 | 155.07 | 155.56 | 151.02 | 5,544,000 |
| 2025-07-01 | 153.00 | 157.75 | 152.81 | 155.92 | 151.37 | 10,896,700 |
| 2025-06-30 | 152.16 | 152.97 | 151.52 | 152.75 | 148.30 | 9,039,300 |
| 2025-06-27 | 152.01 | 153.33 | 151.01 | 152.41 | 147.97 | 10,010,800 |
| 2025-06-26 | 152.70 | 153.22 | 151.53 | 152.01 | 147.58 | 7,156,900 |
| 2025-06-25 | 151.38 | 153.07 | 150.73 | 152.28 | 147.84 | 7,153,700 |
| 2025-06-24 | 151.50 | 152.72 | 150.98 | 152.19 | 147.75 | 9,544,200 |
| 2025-06-23 | 149.74 | 151.43 | 149.74 | 151.32 | 146.91 | 7,397,900 |
| 2025-06-20 | 151.26 | 151.40 | 149.04 | 149.79 | 145.42 | 22,605,500 |
| 2025-06-18 | 152.57 | 152.65 | 150.71 | 150.73 | 146.33 | 8,325,200 |
| 2025-06-17 | 154.97 | 155.28 | 152.10 | 152.38 | 147.94 | 6,407,100 |
| 2025-06-16 | 156.42 | 156.50 | 154.45 | 155.22 | 150.69 | 7,024,000 |
| 2025-06-13 | 155.97 | 157.67 | 155.97 | 157.10 | 152.52 | 6,587,500 |
| 2025-06-12 | 156.24 | 156.68 | 155.17 | 156.66 | 152.09 | 7,075,500 |
| 2025-06-11 | 156.30 | 156.60 | 154.73 | 155.26 | 150.73 | 6,016,000 |
| 2025-06-10 | 155.43 | 157.44 | 155.02 | 156.45 | 151.89 | 6,791,600 |
| 2025-06-09 | 154.85 | 155.99 | 154.45 | 155.23 | 150.70 | 5,319,000 |
| 2025-06-06 | 154.00 | 156.03 | 154.00 | 155.03 | 150.51 | 5,391,500 |
| 2025-06-05 | 153.68 | 154.09 | 152.64 | 153.66 | 149.18 | 5,295,400 |
| 2025-06-04 | 154.93 | 154.93 | 153.13 | 153.22 | 148.75 | 6,983,900 |
| 2025-06-03 | 154.80 | 155.66 | 154.08 | 154.42 | 149.92 | 8,209,800 |
| 2025-06-02 | 154.48 | 155.54 | 152.30 | 155.40 | 150.87 | 6,669,300 |
| 2025-05-30 | 153.90 | 155.71 | 153.22 | 155.21 | 150.68 | 15,529,700 |
| 2025-05-29 | 151.75 | 154.04 | 151.56 | 153.58 | 149.10 | 6,810,600 |
| 2025-05-28 | 153.28 | 153.64 | 151.93 | 152.43 | 147.98 | 8,459,300 |
| 2025-05-27 | 152.52 | 154.04 | 151.93 | 153.25 | 148.78 | 6,990,700 |
| 2025-05-23 | 153.00 | 153.48 | 152.21 | 152.94 | 147.22 | 6,727,300 |
| 2025-05-22 | 152.65 | 153.32 | 151.37 | 152.61 | 146.90 | 7,535,300 |
| 2025-05-21 | 153.19 | 154.43 | 153.00 | 153.18 | 147.45 | 7,032,200 |
| 2025-05-20 | 152.33 | 154.04 | 152.12 | 153.66 | 147.91 | 7,351,500 |
| 2025-05-19 | 151.89 | 152.66 | 151.05 | 152.49 | 146.78 | 12,639,900 |
| 2025-05-16 | 149.67 | 151.50 | 149.22 | 151.33 | 145.67 | 8,051,200 |
| 2025-05-15 | 148.00 | 149.65 | 147.33 | 149.61 | 144.01 | 7,945,800 |
| 2025-05-14 | 148.67 | 148.82 | 146.12 | 146.36 | 140.88 | 10,216,000 |
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.