Johnson & Johnson historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.380	4.400	4.380	4.380	4.380	63,389
2026-10-21	4.340	4.340	4.320	4.340	4.340	13,793
2026-10-20	4.300	4.360	4.300	4.320	4.320	5,260
2026-10-19	4.280	4.280	4.240	4.280	4.280	62,282
2026-10-15	4.220	4.340	4.220	4.320	4.320	55,393
2026-10-14	4.420	4.440	4.180	4.220	4.220	293,461
2026-10-12	4.300	4.420	4.300	4.420	4.420	33,719
2026-10-09	4.340	4.340	4.240	4.320	4.320	63,221
2026-10-08	4.320	4.400	4.320	4.360	4.360	102,750
2026-10-07	4.280	4.340	4.240	4.320	4.320	309,423
2026-10-06	4.340	4.340	4.260	4.280	4.280	169,003
2026-10-05	4.400	4.400	4.280	4.340	4.340	300,378
2026-10-02	4.440	4.460	4.340	4.380	4.380	181,193
2026-10-01	4.520	4.520	4.440	4.440	4.440	48,105
2026-09-30	4.560	4.560	4.480	4.520	4.520	36,523
2026-09-29	4.560	4.600	4.560	4.560	4.560	38,979
2026-09-28	4.520	4.600	4.520	4.600	4.600	29,365
2026-09-25	4.520	4.600	4.520	4.520	4.520	66,257
2026-09-24	4.480	4.560	4.460	4.500	4.500	60,475
2026-09-23	4.480	4.480	4.400	4.480	4.480	88,079

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.