Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 163.02 | 164.92 | 162.74 | 164.92 | 161.11 | 1,609 |
| 2025-11-10 | 160.64 | 162.18 | 160.40 | 161.74 | 158.01 | 3,119 |
| 2025-11-07 | 162.48 | 162.48 | 161.00 | 161.82 | 158.09 | 2,521 |
| 2025-11-06 | 161.10 | 162.56 | 160.98 | 161.36 | 157.64 | 5,231 |
| 2025-11-05 | 162.70 | 163.16 | 162.06 | 162.36 | 158.61 | 1,033 |
| 2025-11-04 | 161.48 | 163.32 | 161.26 | 162.86 | 159.10 | 5,418 |
| 2025-11-03 | 164.68 | 164.68 | 162.82 | 163.02 | 159.26 | 1,788 |
| 2025-10-31 | 162.72 | 163.80 | 162.14 | 163.32 | 159.55 | 3,518 |
| 2025-10-30 | 160.54 | 163.54 | 160.44 | 163.34 | 159.57 | 8,221 |
| 2025-10-29 | 159.88 | 160.66 | 158.56 | 159.60 | 155.92 | 5,865 |
| 2025-10-28 | 163.10 | 163.60 | 160.40 | 160.70 | 156.99 | 4,074 |
| 2025-10-27 | 163.98 | 163.98 | 162.30 | 163.28 | 159.51 | 1,937 |
| 2025-10-24 | 165.32 | 166.18 | 163.50 | 163.82 | 160.04 | 1,222 |
| 2025-10-23 | 166.24 | 166.84 | 165.48 | 165.50 | 161.68 | 3,256 |
← NewerPage 5 of 5 · 254 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.