Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 230.30 | 230.65 | 221.30 | 222.55 | 221.40 | 2,946 |
| 2026-07-29 | 235.00 | 236.80 | 233.90 | 235.65 | 234.43 | 2,649 |
| 2026-07-28 | 236.00 | 241.40 | 236.00 | 236.35 | 235.13 | 5,999 |
| 2026-07-27 | 231.15 | 235.80 | 229.55 | 235.15 | 233.93 | 1,325 |
| 2026-07-24 | 227.85 | 231.00 | 227.70 | 230.70 | 229.50 | 1,429 |
| 2026-07-23 | 223.80 | 228.45 | 223.15 | 228.20 | 227.02 | 1,474 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 1.1919 USD |
| 2026-05-26 | 1.1919 USD |
| 2026-02-24 | 1.1564 USD |
| 2025-11-25 | 1.1564 USD |
| 2025-08-26 | 1.1564 USD |
| 2025-05-27 | 1.1564 USD |
| 2025-02-18 | 1.1030 USD |
| 2024-11-26 | 1.1030 USD |
| 2024-08-27 | 1.1030 USD |
| 2024-05-20 | 1.1030 USD |
| 2024-02-16 | 1.0585 USD |
| 2023-11-20 | 1.0585 USD |
| 2023-08-25 | 1.0585 USD |
| 2023-05-22 | 1.0585 USD |
| 2023-02-17 | 1.0051 USD |
| 2022-11-21 | 1.0051 USD |
| 2022-08-22 | 1.0051 USD |
| 2022-05-23 | 1.0051 USD |
| 2022-02-18 | 0.9429 USD |
| 2021-11-22 | 0.9429 USD |
| 2021-08-23 | 0.9429 USD |
| 2021-05-25 | 0.9429 USD |
| 2021-05-24 | 0.8675 USD |
| 2021-02-22 | 0.8984 USD |
| 2020-11-23 | 0.8984 USD |
| 2020-08-24 | 0.8984 USD |
| 2020-05-22 | 0.8984 USD |
| 2020-02-24 | 0.8450 USD |
| 2019-11-25 | 0.8450 USD |
| 2019-08-26 | 0.8450 USD |
| 2019-05-24 | 0.8450 USD |
| 2019-02-25 | 0.8006 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.