Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 150.90 | 154.43 | 150.90 | 154.00 | 145.89 | 11,328,500 |
| 2024-11-14 | 153.18 | 153.59 | 150.76 | 151.87 | 143.87 | 7,716,400 |
| 2024-11-13 | 152.50 | 153.51 | 151.42 | 153.24 | 145.17 | 7,161,900 |
| 2024-11-12 | 154.53 | 155.04 | 152.37 | 152.64 | 144.60 | 7,181,400 |
| 2024-11-11 | 155.62 | 157.58 | 154.91 | 155.04 | 146.88 | 7,146,800 |
| 2024-11-08 | 157.00 | 157.08 | 155.41 | 155.47 | 147.28 | 8,926,100 |
| 2024-11-07 | 158.47 | 158.75 | 156.51 | 156.73 | 148.48 | 7,522,800 |
| 2024-11-06 | 159.90 | 160.85 | 157.35 | 157.88 | 149.57 | 8,926,600 |
| 2024-11-05 | 157.67 | 158.59 | 156.35 | 158.35 | 150.01 | 6,547,100 |
| 2024-11-04 | 159.70 | 160.28 | 158.07 | 158.24 | 149.91 | 4,644,000 |
| 2024-11-01 | 160.58 | 161.06 | 159.88 | 160.13 | 151.70 | 5,256,400 |
| 2024-10-31 | 159.99 | 160.87 | 159.46 | 159.86 | 151.44 | 8,613,900 |
| 2024-10-30 | 159.45 | 161.28 | 159.03 | 160.61 | 152.15 | 5,820,500 |
| 2024-10-29 | 161.46 | 162.17 | 160.06 | 160.09 | 151.66 | 5,216,900 |
| 2024-10-28 | 161.13 | 161.97 | 161.00 | 161.60 | 153.09 | 4,842,500 |
| 2024-10-25 | 163.68 | 163.92 | 160.61 | 160.88 | 152.41 | 6,400,400 |
| 2024-10-24 | 165.00 | 165.51 | 163.34 | 163.67 | 155.05 | 5,386,300 |
| 2024-10-23 | 162.82 | 166.00 | 162.42 | 165.86 | 157.13 | 7,441,600 |
| 2024-10-22 | 162.32 | 163.73 | 161.90 | 163.45 | 154.84 | 5,680,300 |
| 2024-10-21 | 165.10 | 165.25 | 162.31 | 162.83 | 154.26 | 6,082,700 |
| 2024-10-18 | 164.89 | 165.29 | 163.93 | 165.12 | 156.42 | 5,908,000 |
| 2024-10-17 | 164.26 | 165.00 | 163.63 | 164.47 | 155.81 | 4,798,000 |
| 2024-10-16 | 164.00 | 164.99 | 162.64 | 164.28 | 155.63 | 5,982,100 |
| 2024-10-15 | 160.00 | 166.75 | 159.00 | 164.10 | 155.46 | 10,548,000 |
| 2024-10-14 | 161.40 | 162.14 | 160.90 | 161.60 | 153.09 | 5,964,000 |
| 2024-10-11 | 162.18 | 162.66 | 161.20 | 161.46 | 152.96 | 5,253,500 |
| 2024-10-10 | 161.36 | 161.39 | 160.00 | 160.51 | 152.06 | 4,793,900 |
| 2024-10-09 | 159.92 | 161.22 | 159.51 | 160.65 | 152.19 | 6,047,200 |
| 2024-10-08 | 159.49 | 160.25 | 158.95 | 159.69 | 151.28 | 4,766,300 |
| 2024-10-07 | 160.25 | 160.86 | 159.22 | 159.53 | 151.13 | 4,266,000 |
| 2024-10-04 | 159.63 | 160.50 | 158.78 | 160.29 | 151.85 | 5,331,100 |
| 2024-10-03 | 160.78 | 161.44 | 160.22 | 160.50 | 152.05 | 4,791,200 |
| 2024-10-02 | 161.51 | 162.12 | 160.65 | 161.17 | 152.68 | 4,684,400 |
| 2024-10-01 | 162.43 | 162.75 | 161.18 | 161.99 | 153.46 | 4,408,000 |
| 2024-09-30 | 161.57 | 162.18 | 160.68 | 162.06 | 153.53 | 6,010,000 |
| 2024-09-27 | 162.00 | 163.43 | 161.34 | 161.40 | 152.90 | 7,553,800 |
| 2024-09-26 | 160.24 | 161.54 | 160.02 | 161.39 | 152.89 | 6,122,000 |
| 2024-09-25 | 163.00 | 163.32 | 160.36 | 160.60 | 152.14 | 5,420,000 |
| 2024-09-24 | 162.79 | 163.49 | 161.55 | 162.78 | 154.21 | 6,041,600 |
| 2024-09-23 | 164.40 | 164.50 | 162.72 | 163.22 | 154.62 | 4,671,600 |
| 2024-09-20 | 164.30 | 164.87 | 163.55 | 164.16 | 155.51 | 11,839,000 |
| 2024-09-19 | 166.23 | 166.37 | 164.42 | 164.82 | 156.14 | 4,956,100 |
| 2024-09-18 | 166.63 | 168.35 | 165.74 | 166.15 | 157.40 | 4,722,800 |
| 2024-09-17 | 166.24 | 167.72 | 165.93 | 167.07 | 158.27 | 5,066,500 |
| 2024-09-16 | 166.36 | 167.25 | 165.78 | 166.99 | 158.20 | 5,187,800 |
| 2024-09-13 | 164.74 | 165.75 | 163.82 | 165.52 | 156.80 | 3,693,400 |
| 2024-09-12 | 164.20 | 165.10 | 162.71 | 164.64 | 155.97 | 4,540,900 |
| 2024-09-11 | 166.79 | 166.79 | 164.09 | 164.82 | 156.14 | 5,920,200 |
| 2024-09-10 | 167.50 | 168.46 | 166.75 | 167.38 | 158.57 | 6,559,600 |
| 2024-09-09 | 164.84 | 167.41 | 164.47 | 166.61 | 157.84 | 7,538,200 |
| 2024-09-06 | 165.18 | 165.94 | 164.12 | 164.38 | 155.72 | 6,016,900 |
| 2024-09-05 | 167.20 | 167.37 | 164.83 | 164.99 | 156.30 | 4,600,400 |
| 2024-09-04 | 167.81 | 168.85 | 166.04 | 167.36 | 158.55 | 6,939,100 |
| 2024-09-03 | 165.24 | 167.81 | 164.77 | 167.16 | 158.36 | 6,956,500 |
| 2024-08-30 | 164.12 | 165.98 | 163.81 | 165.86 | 157.13 | 7,971,000 |
| 2024-08-29 | 164.63 | 164.72 | 163.36 | 164.23 | 155.58 | 7,390,100 |
| 2024-08-28 | 163.00 | 165.00 | 162.71 | 163.92 | 155.29 | 5,187,000 |
| 2024-08-27 | 163.50 | 164.04 | 162.16 | 162.95 | 154.37 | 4,388,700 |
| 2024-08-26 | 164.17 | 165.71 | 163.54 | 164.61 | 154.77 | 6,870,600 |
| 2024-08-23 | 162.50 | 164.22 | 161.70 | 164.13 | 154.32 | 7,093,400 |
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.