Johnson & Johnson Co DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 14,125.00 | 14,150.00 | 13,975.00 | 14,125.00 | 14,125.00 | 20,420 |
| 2024-08-26 | 14,100.00 | 14,275.00 | 14,050.00 | 14,125.00 | 14,124.92 | 4,130 |
| 2024-08-23 | 14,000.00 | 14,150.00 | 13,900.00 | 14,100.00 | 14,099.92 | 3,675 |
| 2024-08-22 | 13,875.00 | 13,975.00 | 13,825.00 | 13,900.00 | 13,899.92 | 5,168 |
| 2024-08-21 | 13,825.00 | 13,950.00 | 13,775.00 | 13,875.00 | 13,874.92 | 3,810 |
| 2024-08-20 | 13,900.00 | 13,900.00 | 13,725.00 | 13,825.00 | 13,825.00 | 3,514 |
| 2024-08-19 | 13,900.00 | 13,900.00 | 13,650.00 | 13,700.00 | 13,700.00 | 11,141 |
| 2024-08-16 | 13,450.00 | 13,850.00 | 13,450.00 | 13,725.00 | 13,725.00 | 21,135 |
| 2024-08-15 | 13,175.00 | 13,600.00 | 13,175.00 | 13,550.00 | 13,550.00 | 3,311 |
| 2024-08-14 | 13,250.00 | 13,600.00 | 13,250.00 | 13,375.00 | 13,375.00 | 13,985 |
| 2024-08-13 | 13,625.00 | 13,625.00 | 13,325.00 | 13,375.00 | 13,375.00 | 5,528 |
| 2024-08-12 | 13,875.00 | 13,875.00 | 13,600.00 | 13,650.00 | 13,650.00 | 10,443 |
| 2024-08-09 | 14,000.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 6,651 |
| 2024-08-08 | 13,900.00 | 14,225.00 | 13,900.00 | 14,000.00 | 14,000.00 | 4,328 |
| 2024-08-07 | 14,200.00 | 14,275.00 | 14,000.00 | 14,025.00 | 14,025.00 | 7,424 |
| 2024-08-06 | 14,375.00 | 14,425.00 | 14,100.00 | 14,150.00 | 14,150.00 | 24,447 |
| 2024-08-05 | 14,450.00 | 14,750.00 | 14,250.00 | 14,375.00 | 14,375.00 | 33,611 |
| 2024-08-02 | 14,025.00 | 14,550.00 | 14,025.00 | 14,500.00 | 14,500.00 | 13,912 |
| 2024-08-01 | 13,750.00 | 14,050.00 | 13,550.00 | 13,950.00 | 13,950.00 | 12,142 |
| 2024-07-31 | 13,525.00 | 13,650.00 | 13,200.00 | 13,575.00 | 13,575.00 | 21,259 |
| 2024-07-30 | 13,775.00 | 13,800.00 | 13,525.00 | 13,550.00 | 13,550.00 | 7,182 |
| 2024-07-29 | 14,000.00 | 14,050.00 | 13,625.00 | 13,675.00 | 13,675.00 | 5,364 |
| 2024-07-26 | 14,200.00 | 14,300.00 | 14,025.00 | 14,125.00 | 14,125.00 | 18,412 |
| 2024-07-25 | 14,000.00 | 14,375.00 | 14,000.00 | 14,150.00 | 14,150.00 | 12,479 |
| 2024-07-24 | 13,575.00 | 13,975.00 | 13,575.00 | 13,925.00 | 13,925.00 | 8,984 |
| 2024-07-23 | 13,575.00 | 13,675.00 | 13,450.00 | 13,575.00 | 13,575.00 | 6,951 |
| 2024-07-22 | 13,775.00 | 13,850.00 | 13,600.00 | 13,725.00 | 13,725.00 | 9,117 |
| 2024-07-19 | 13,750.00 | 13,850.00 | 13,550.00 | 13,750.00 | 13,750.00 | 9,375 |
| 2024-07-18 | 13,650.00 | 13,875.00 | 13,475.00 | 13,675.00 | 13,675.00 | 14,854 |
| 2024-07-17 | 13,000.00 | 13,800.00 | 13,000.00 | 13,675.00 | 13,675.00 | 30,758 |
| 2024-07-16 | 13,075.00 | 13,250.00 | 12,500.00 | 12,950.00 | 12,950.00 | 16,060 |
| 2024-07-15 | 14,075.00 | 14,075.00 | 12,975.00 | 13,000.00 | 13,000.00 | 29,131 |
| 2024-07-12 | 14,075.00 | 14,450.00 | 14,025.00 | 14,325.00 | 14,325.00 | 18,724 |
| 2024-07-11 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 26,510 |
| 2024-07-10 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 13,140 |
| 2024-07-08 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 14,036 |
| 2024-07-05 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 8,194 |
| 2024-07-04 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 4,629 |
| 2024-07-03 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 9,854 |
| 2024-07-02 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 15,252 |
| 2024-07-01 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 8,185 |
| 2024-06-28 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 6,198 |
| 2024-06-27 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 15,170 |
| 2024-06-26 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 4,787 |
| 2024-06-25 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 18,374 |
| 2024-06-24 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 17,062 |
| 2024-06-19 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 2,038 |
| 2024-06-18 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 4,560 |
| 2024-06-14 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 4,871 |
| 2024-06-13 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 13,713 |
| 2024-06-12 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 22,138 |
| 2024-06-11 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 6,476 |
| 2024-06-10 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 8,855 |
| 2024-06-07 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 9,601 |
| 2024-06-06 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 10,482 |
| 2024-06-05 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 15,141 |
| 2024-06-04 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 19,037 |
| 2024-06-03 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,458 |
| 2024-05-31 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 14,685 |
| 2024-05-30 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 12,077.00 | 47,023 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-25 | 0.1900 USD |
| 2019-08-26 | 0.1900 USD |
| 2019-05-24 | 0.1900 USD |
| 2019-02-25 | 0.1800 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.