Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 255.52 | 257.55 | 254.00 | 255.56 | 255.56 | 6,548,000 |
| 2026-10-15 | 257.11 | 262.45 | 252.62 | 253.28 | 253.28 | 9,274,700 |
| 2026-10-14 | 249.10 | 253.94 | 248.50 | 253.91 | 253.91 | 9,662,000 |
| 2026-10-13 | 254.56 | 256.18 | 245.17 | 248.61 | 248.61 | 16,647,100 |
| 2026-10-12 | 261.60 | 264.39 | 260.37 | 263.73 | 263.73 | 5,902,500 |
| 2026-10-09 | 255.09 | 261.61 | 254.99 | 261.44 | 261.44 | 5,726,000 |
| 2026-10-08 | 256.22 | 257.80 | 251.95 | 256.48 | 256.48 | 6,172,800 |
| 2026-10-07 | 256.21 | 260.68 | 255.73 | 258.45 | 258.45 | 5,402,200 |
| 2026-10-06 | 254.15 | 255.48 | 251.17 | 254.78 | 254.78 | 5,661,000 |
| 2026-10-05 | 256.00 | 256.24 | 252.51 | 252.93 | 252.93 | 10,026,800 |
| 2026-10-02 | 259.38 | 259.38 | 255.12 | 256.03 | 256.03 | 10,940,400 |
| 2026-10-01 | 263.68 | 263.98 | 258.33 | 258.66 | 258.66 | 8,289,000 |
| 2026-09-30 | 267.91 | 268.48 | 264.51 | 264.74 | 264.74 | 6,341,000 |
| 2026-09-29 | 269.11 | 271.89 | 265.59 | 267.57 | 267.57 | 5,620,500 |
| 2026-09-28 | 270.17 | 273.78 | 269.27 | 271.95 | 271.95 | 7,185,600 |
| 2026-09-25 | 271.70 | 272.25 | 269.26 | 271.22 | 271.22 | 4,085,700 |
| 2026-09-24 | 269.52 | 275.23 | 269.01 | 270.68 | 270.68 | 6,320,600 |
| 2026-09-23 | 269.47 | 272.14 | 266.50 | 269.17 | 269.17 | 6,632,700 |
| 2026-09-22 | 267.51 | 270.10 | 265.04 | 269.19 | 269.19 | 5,680,700 |
| 2026-09-21 | 271.74 | 273.73 | 268.50 | 269.47 | 269.47 | 4,485,300 |
| 2026-09-18 | 269.45 | 272.11 | 267.20 | 269.99 | 269.99 | 16,428,400 |
Page 1 of 1 · 21 trading days
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.