Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 151.70 | 151.70 | 148.08 | 148.44 | 142.89 | 10,549,600 |
| 2025-05-12 | 152.02 | 155.36 | 151.18 | 154.14 | 148.37 | 9,023,800 |
| 2025-05-09 | 155.42 | 156.06 | 153.81 | 154.22 | 148.45 | 6,520,400 |
| 2025-05-08 | 155.82 | 157.03 | 154.78 | 155.66 | 149.84 | 7,606,100 |
| 2025-05-07 | 154.74 | 157.94 | 154.50 | 157.30 | 151.41 | 7,853,100 |
| 2025-05-06 | 154.82 | 155.90 | 153.69 | 154.47 | 148.69 | 8,644,200 |
| 2025-05-05 | 156.67 | 156.79 | 154.73 | 155.00 | 149.20 | 5,464,100 |
| 2025-05-02 | 156.07 | 156.72 | 155.04 | 156.12 | 150.28 | 5,974,500 |
| 2025-05-01 | 155.00 | 155.09 | 153.36 | 154.46 | 148.68 | 7,325,800 |
| 2025-04-30 | 158.20 | 158.20 | 155.02 | 156.31 | 150.46 | 9,598,200 |
| 2025-04-29 | 155.45 | 157.02 | 154.29 | 155.91 | 150.08 | 5,246,700 |
| 2025-04-28 | 155.50 | 155.81 | 153.82 | 155.35 | 149.54 | 5,815,200 |
| 2025-04-25 | 154.32 | 154.90 | 152.45 | 154.58 | 148.80 | 8,643,600 |
| 2025-04-24 | 155.80 | 155.90 | 153.44 | 154.93 | 149.13 | 8,310,400 |
| 2025-04-23 | 156.49 | 157.10 | 154.33 | 155.38 | 149.57 | 9,099,400 |
| 2025-04-22 | 157.55 | 158.72 | 156.26 | 157.75 | 151.85 | 7,136,300 |
| 2025-04-21 | 157.96 | 158.23 | 155.49 | 156.92 | 151.05 | 6,285,400 |
| 2025-04-17 | 154.16 | 159.44 | 154.16 | 157.47 | 151.58 | 10,981,100 |
| 2025-04-16 | 155.37 | 155.63 | 152.24 | 153.91 | 148.15 | 7,986,900 |
| 2025-04-15 | 155.70 | 156.30 | 152.10 | 153.62 | 147.87 | 10,847,700 |
| 2025-04-14 | 151.59 | 154.67 | 151.17 | 154.36 | 148.58 | 10,685,300 |
| 2025-04-11 | 149.33 | 152.35 | 148.19 | 151.73 | 146.05 | 9,943,900 |
| 2025-04-10 | 150.37 | 151.20 | 145.13 | 148.69 | 143.13 | 13,830,500 |
| 2025-04-09 | 142.20 | 153.19 | 141.50 | 150.97 | 145.32 | 18,773,700 |
| 2025-04-08 | 153.59 | 153.59 | 148.00 | 150.00 | 144.39 | 12,018,400 |
| 2025-04-07 | 151.28 | 152.71 | 147.40 | 150.62 | 144.98 | 18,083,000 |
| 2025-04-04 | 159.16 | 159.82 | 152.93 | 153.24 | 147.51 | 16,601,700 |
| 2025-04-03 | 158.75 | 160.65 | 157.48 | 159.82 | 153.84 | 13,249,300 |
| 2025-04-02 | 154.01 | 155.79 | 153.45 | 155.36 | 149.55 | 10,356,900 |
| 2025-04-01 | 160.73 | 161.81 | 153.13 | 153.25 | 147.52 | 23,303,100 |
| 2025-03-31 | 164.37 | 166.63 | 164.23 | 165.84 | 159.63 | 12,481,400 |
| 2025-03-28 | 163.59 | 164.52 | 162.91 | 163.71 | 157.58 | 5,760,300 |
| 2025-03-27 | 162.35 | 164.07 | 161.32 | 163.13 | 157.03 | 6,752,500 |
| 2025-03-26 | 161.21 | 162.49 | 160.64 | 161.72 | 155.67 | 7,223,500 |
| 2025-03-25 | 163.52 | 164.19 | 160.56 | 161.02 | 155.00 | 7,456,200 |
| 2025-03-24 | 162.84 | 164.39 | 162.50 | 163.29 | 157.18 | 8,046,400 |
| 2025-03-21 | 163.00 | 164.13 | 162.48 | 163.63 | 157.51 | 17,047,100 |
| 2025-03-20 | 163.00 | 163.20 | 161.93 | 163.02 | 156.92 | 7,485,900 |
| 2025-03-19 | 163.97 | 164.36 | 162.21 | 162.99 | 156.89 | 5,936,400 |
| 2025-03-18 | 163.44 | 164.86 | 162.97 | 164.25 | 158.10 | 7,348,800 |
| 2025-03-17 | 162.41 | 163.50 | 161.73 | 162.84 | 156.75 | 6,669,800 |
| 2025-03-14 | 162.12 | 163.15 | 161.10 | 162.81 | 156.72 | 6,235,800 |
| 2025-03-13 | 163.43 | 164.54 | 162.66 | 162.99 | 156.89 | 5,286,700 |
| 2025-03-12 | 163.73 | 164.21 | 162.23 | 162.85 | 156.76 | 8,010,700 |
| 2025-03-11 | 167.20 | 167.30 | 165.05 | 165.86 | 159.65 | 9,890,300 |
| 2025-03-10 | 167.48 | 169.90 | 167.05 | 167.70 | 161.43 | 17,559,000 |
| 2025-03-07 | 165.13 | 168.46 | 164.70 | 166.69 | 160.45 | 9,637,600 |
| 2025-03-06 | 165.00 | 165.87 | 163.51 | 165.83 | 159.63 | 8,037,900 |
| 2025-03-05 | 164.51 | 166.46 | 163.53 | 165.12 | 158.94 | 8,744,800 |
| 2025-03-04 | 168.08 | 169.99 | 165.32 | 165.42 | 159.23 | 11,999,700 |
| 2025-03-03 | 164.96 | 167.33 | 164.84 | 167.28 | 161.02 | 9,191,500 |
| 2025-02-28 | 164.31 | 165.94 | 162.70 | 165.02 | 158.85 | 12,037,200 |
| 2025-02-27 | 162.31 | 163.95 | 161.73 | 163.73 | 157.60 | 8,364,600 |
| 2025-02-26 | 165.08 | 165.13 | 162.56 | 163.08 | 156.98 | 11,396,400 |
| 2025-02-25 | 164.10 | 166.43 | 163.94 | 166.09 | 159.88 | 12,303,700 |
| 2025-02-24 | 162.68 | 164.87 | 162.05 | 163.74 | 157.61 | 10,201,900 |
| 2025-02-21 | 159.88 | 163.51 | 159.28 | 162.30 | 156.23 | 12,546,900 |
| 2025-02-20 | 156.95 | 159.95 | 156.95 | 159.68 | 153.71 | 7,224,000 |
| 2025-02-19 | 155.00 | 158.30 | 154.75 | 157.89 | 151.98 | 7,974,700 |
| 2025-02-18 | 154.14 | 155.45 | 153.24 | 154.99 | 149.19 | 9,670,700 |
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.