Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.080 | 3.080 | 3.020 | 3.040 | 2.986 | 31,900 |
| 2025-11-03 | 3.060 | 3.100 | 3.040 | 3.080 | 3.025 | 27,007 |
| 2025-10-31 | 3.040 | 3.080 | 3.040 | 3.060 | 3.006 | 619,540 |
| 2025-10-30 | 3.020 | 3.060 | 2.980 | 3.040 | 2.986 | 96,178 |
| 2025-10-29 | 3.100 | 3.100 | 3.020 | 3.020 | 2.966 | 162,753 |
| 2025-10-28 | 3.120 | 3.140 | 3.100 | 3.120 | 3.065 | 47,556 |
| 2025-10-27 | 3.160 | 3.160 | 3.100 | 3.140 | 3.084 | 48,187 |
| 2025-10-24 | 3.180 | 3.200 | 3.140 | 3.180 | 3.123 | 67,361 |
| 2025-10-22 | 3.180 | 3.180 | 3.140 | 3.160 | 3.104 | 212,846 |
| 2025-10-21 | 3.160 | 3.180 | 3.160 | 3.160 | 3.104 | 131,766 |
| 2025-10-20 | 3.160 | 3.200 | 3.140 | 3.180 | 3.123 | 336,053 |
| 2025-10-17 | 3.120 | 3.160 | 3.100 | 3.140 | 3.084 | 48,550 |
| 2025-10-16 | 3.100 | 3.180 | 3.100 | 3.120 | 3.065 | 17,685 |
| 2025-10-15 | 3.120 | 3.180 | 3.060 | 3.080 | 3.025 | 353,594 |
| 2025-10-14 | 3.120 | 3.160 | 3.100 | 3.120 | 3.065 | 385,825 |
| 2025-10-10 | 3.100 | 3.160 | 3.100 | 3.140 | 3.084 | 360,457 |
| 2025-10-09 | 3.080 | 3.120 | 3.080 | 3.100 | 3.045 | 254,916 |
| 2025-10-08 | 3.020 | 3.100 | 2.980 | 3.060 | 3.006 | 203,519 |
| 2025-10-07 | 3.080 | 3.120 | 3.040 | 3.060 | 3.006 | 223,820 |
| 2025-10-06 | 3.060 | 3.100 | 3.040 | 3.080 | 3.025 | 101,037 |
| 2025-10-03 | 3.020 | 3.080 | 3.000 | 3.060 | 3.006 | 148,594 |
| 2025-10-02 | 3.040 | 3.060 | 3.000 | 3.020 | 2.966 | 568,891 |
← NewerPage 5 of 5 · 262 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0179 USD |
| 2026-05-26 | 0.0170 USD |
| 2026-02-24 | 0.0163 USD |
| 2025-11-25 | 0.0170 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.