Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 157.29 | 157.47 | 156.06 | 156.15 | 149.11 | 6,411,800 |
| 2025-02-13 | 155.26 | 158.13 | 154.79 | 157.25 | 150.16 | 10,704,700 |
| 2025-02-12 | 155.27 | 155.66 | 154.27 | 155.26 | 148.26 | 7,746,000 |
| 2025-02-11 | 154.11 | 156.39 | 153.94 | 156.13 | 149.09 | 7,554,500 |
| 2025-02-10 | 153.61 | 154.37 | 152.29 | 154.24 | 147.29 | 6,936,200 |
| 2025-02-07 | 153.53 | 154.49 | 152.80 | 153.12 | 146.22 | 6,204,900 |
| 2025-02-06 | 154.79 | 154.84 | 153.38 | 153.51 | 146.59 | 7,418,100 |
| 2025-02-05 | 153.82 | 154.73 | 153.31 | 154.69 | 147.72 | 8,947,000 |
| 2025-02-04 | 151.36 | 154.18 | 150.95 | 153.49 | 146.57 | 9,645,000 |
| 2025-02-03 | 152.00 | 152.47 | 150.78 | 151.87 | 145.03 | 6,687,500 |
| 2025-01-31 | 152.62 | 153.18 | 152.06 | 152.15 | 145.29 | 8,457,800 |
| 2025-01-30 | 151.91 | 154.14 | 151.36 | 152.87 | 145.98 | 8,911,000 |
| 2025-01-29 | 150.50 | 151.88 | 150.00 | 151.15 | 144.34 | 7,156,400 |
| 2025-01-28 | 152.66 | 152.97 | 150.30 | 150.38 | 143.60 | 10,320,600 |
| 2025-01-27 | 148.45 | 153.45 | 148.00 | 152.89 | 146.00 | 15,152,300 |
| 2025-01-24 | 146.81 | 147.63 | 146.38 | 146.82 | 140.20 | 9,887,300 |
| 2025-01-23 | 145.44 | 147.91 | 144.81 | 146.64 | 140.03 | 10,506,400 |
| 2025-01-22 | 144.00 | 145.47 | 142.11 | 145.27 | 138.72 | 16,834,700 |
| 2025-01-21 | 147.56 | 148.86 | 147.05 | 148.15 | 141.47 | 11,111,700 |
| 2025-01-17 | 147.44 | 148.38 | 146.61 | 147.03 | 140.40 | 10,773,100 |
| 2025-01-16 | 144.32 | 148.07 | 144.06 | 147.77 | 141.11 | 8,964,000 |
| 2025-01-15 | 145.31 | 146.05 | 144.26 | 144.97 | 138.44 | 7,434,600 |
| 2025-01-14 | 144.50 | 144.81 | 142.86 | 144.75 | 138.23 | 8,681,700 |
| 2025-01-13 | 142.98 | 145.07 | 142.31 | 144.47 | 137.96 | 10,376,400 |
| 2025-01-10 | 141.00 | 143.67 | 140.68 | 142.06 | 135.66 | 8,821,500 |
| 2025-01-08 | 145.49 | 145.59 | 141.44 | 142.27 | 135.86 | 11,175,600 |
| 2025-01-07 | 143.76 | 147.18 | 143.59 | 146.23 | 139.64 | 8,422,000 |
| 2025-01-06 | 143.51 | 144.82 | 142.93 | 143.66 | 137.19 | 7,910,500 |
| 2025-01-03 | 144.07 | 144.57 | 143.62 | 144.19 | 137.69 | 5,878,800 |
| 2025-01-02 | 145.23 | 145.77 | 143.78 | 144.02 | 137.53 | 6,051,300 |
| 2024-12-31 | 143.76 | 144.67 | 143.31 | 144.62 | 138.10 | 5,811,400 |
| 2024-12-30 | 144.84 | 144.88 | 142.95 | 143.34 | 136.88 | 6,268,700 |
| 2024-12-27 | 144.87 | 146.60 | 144.68 | 145.05 | 138.51 | 5,588,300 |
| 2024-12-26 | 145.51 | 146.37 | 145.09 | 145.58 | 139.02 | 4,656,300 |
| 2024-12-24 | 145.00 | 145.85 | 144.33 | 145.85 | 139.28 | 3,164,100 |
| 2024-12-23 | 144.63 | 145.33 | 143.45 | 145.27 | 138.72 | 8,720,800 |
| 2024-12-20 | 143.05 | 145.47 | 142.75 | 144.47 | 137.96 | 17,702,800 |
| 2024-12-19 | 144.14 | 145.22 | 143.37 | 143.58 | 137.11 | 9,516,700 |
| 2024-12-18 | 145.68 | 146.74 | 144.67 | 144.75 | 138.23 | 9,336,100 |
| 2024-12-17 | 143.84 | 146.66 | 143.71 | 146.41 | 139.81 | 10,343,000 |
| 2024-12-16 | 146.73 | 147.25 | 143.52 | 143.85 | 137.37 | 8,732,400 |
| 2024-12-13 | 145.66 | 146.93 | 145.04 | 146.62 | 140.01 | 8,324,900 |
| 2024-12-12 | 147.20 | 147.77 | 146.01 | 146.24 | 139.65 | 6,176,300 |
| 2024-12-11 | 148.50 | 148.50 | 146.37 | 146.64 | 140.03 | 13,446,700 |
| 2024-12-10 | 149.93 | 150.83 | 148.33 | 149.23 | 142.51 | 9,398,700 |
| 2024-12-09 | 149.29 | 150.89 | 148.44 | 149.60 | 142.86 | 8,410,300 |
| 2024-12-06 | 149.39 | 150.05 | 148.38 | 149.31 | 142.58 | 8,389,600 |
| 2024-12-05 | 150.00 | 150.38 | 148.95 | 149.52 | 142.78 | 7,898,100 |
| 2024-12-04 | 151.29 | 151.56 | 149.75 | 150.47 | 143.69 | 10,333,100 |
| 2024-12-03 | 154.80 | 154.80 | 152.31 | 152.36 | 145.49 | 8,674,400 |
| 2024-12-02 | 154.75 | 155.00 | 153.93 | 154.80 | 147.82 | 6,946,500 |
| 2024-11-29 | 154.89 | 155.67 | 154.17 | 155.01 | 148.03 | 5,687,800 |
| 2024-11-27 | 154.63 | 156.63 | 154.60 | 155.40 | 148.40 | 4,140,400 |
| 2024-11-26 | 155.16 | 155.25 | 153.16 | 154.52 | 147.56 | 5,683,500 |
| 2024-11-25 | 155.17 | 157.04 | 155.14 | 155.78 | 147.58 | 12,256,200 |
| 2024-11-22 | 155.90 | 157.12 | 154.11 | 155.17 | 147.00 | 8,266,000 |
| 2024-11-21 | 153.62 | 156.06 | 152.81 | 155.50 | 147.31 | 10,141,100 |
| 2024-11-20 | 153.03 | 153.25 | 151.81 | 153.11 | 145.05 | 9,061,300 |
| 2024-11-19 | 153.95 | 153.99 | 152.05 | 153.00 | 144.94 | 8,233,700 |
| 2024-11-18 | 152.59 | 155.33 | 152.33 | 154.77 | 146.62 | 7,510,600 |
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.