Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 189.32 | 189.56 | 187.82 | 188.20 | 186.11 | 1,346 |
| 2026-05-07 | 191.88 | 191.88 | 187.70 | 187.70 | 185.61 | 1,529 |
| 2026-05-06 | 192.14 | 192.64 | 190.16 | 190.40 | 188.28 | 2,443 |
| 2026-05-05 | 191.76 | 193.26 | 191.50 | 193.02 | 190.87 | 1,748 |
| 2026-05-04 | 194.20 | 194.20 | 192.00 | 192.26 | 190.12 | 2,538 |
| 2026-04-30 | 193.52 | 197.28 | 193.52 | 195.78 | 193.60 | 1,274 |
| 2026-04-29 | 194.24 | 194.54 | 192.46 | 194.18 | 192.02 | 1,211 |
| 2026-04-28 | 192.78 | 197.12 | 192.72 | 196.54 | 194.35 | 2,463 |
| 2026-04-27 | 194.24 | 194.24 | 191.60 | 192.26 | 190.12 | 1,607 |
| 2026-04-24 | 196.96 | 196.96 | 194.00 | 194.58 | 192.42 | 1,905 |
← NewerPage 3 of 3 · 130 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.