Johnson & Johnson historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	136.68	137.54	133.65	137.11	116.26	7,364,100
2020-10-29	138.00	138.70	136.05	137.19	116.33	7,205,400
2020-10-28	141.43	141.98	138.18	138.36	117.32	8,426,100
2020-10-27	143.74	144.29	142.92	143.15	121.39	4,890,100
2020-10-26	144.43	144.77	142.75	143.97	122.08	6,929,500
2020-10-23	145.88	147.47	144.35	145.24	123.16	4,154,400
2020-10-22	144.16	145.69	143.84	145.08	123.02	5,279,700
2020-10-21	144.12	145.34	143.91	143.93	122.05	5,221,300
2020-10-20	144.66	145.75	144.12	144.55	122.57	5,325,400
2020-10-19	148.53	148.90	144.13	144.32	122.38	7,250,800
2020-10-16	147.60	148.76	147.01	148.10	125.58	6,097,000
2020-10-15	147.48	147.90	146.33	147.19	124.81	5,978,600
2020-10-14	148.82	149.03	147.39	148.10	125.58	7,706,400
2020-10-13	149.00	150.12	147.77	148.36	125.80	11,057,600
2020-10-12	151.60	153.14	151.02	151.84	128.75	7,273,200
2020-10-09	149.65	151.48	149.45	150.97	128.02	5,054,100
2020-10-08	148.50	149.85	148.04	148.89	126.25	4,413,500
2020-10-07	146.49	148.23	145.81	147.88	125.40	5,603,100
2020-10-06	148.28	148.61	145.87	146.26	124.02	5,118,200
2020-10-05	147.00	148.38	146.42	148.23	125.69	4,992,800
2020-10-02	146.21	148.41	145.83	146.24	124.01	5,485,600
2020-10-01	149.31	149.65	146.46	147.32	124.92	6,457,800
2020-09-30	147.45	149.73	146.84	148.88	126.24	8,487,700
2020-09-29	147.60	147.92	146.06	147.06	124.70	6,768,600
2020-09-28	146.73	148.29	146.42	147.11	124.74	5,843,200
2020-09-25	144.00	146.25	143.89	145.66	123.51	5,531,200
2020-09-24	144.56	145.25	143.34	144.67	122.67	5,614,800
2020-09-23	147.48	147.55	144.38	144.44	122.48	8,784,400
2020-09-22	144.69	145.35	143.72	144.21	122.28	5,295,900
2020-09-21	147.58	147.93	142.96	145.10	123.04	7,574,500
2020-09-18	146.51	149.65	146.20	149.18	126.50	12,174,000
2020-09-17	148.04	148.63	146.05	147.17	124.79	5,461,400
2020-09-16	149.39	150.06	148.35	148.40	125.84	4,323,000
2020-09-15	149.45	150.59	148.52	148.89	126.25	3,658,800
2020-09-14	148.12	149.47	148.01	148.35	125.80	4,375,800
2020-09-11	147.05	148.53	146.63	147.78	125.31	3,934,700
2020-09-10	149.25	149.78	146.52	146.91	124.57	6,191,800
2020-09-09	148.15	151.10	148.12	149.70	126.94	6,960,700
2020-09-08	150.25	150.89	146.90	147.26	124.87	8,756,800
2020-09-04	150.17	150.95	147.13	148.59	126.00	7,200,100
2020-09-03	154.83	155.47	148.30	149.55	126.81	8,672,800
2020-09-02	150.79	154.33	149.25	153.83	130.44	6,881,900
2020-09-01	153.87	154.08	150.07	151.52	128.48	6,307,700
2020-08-31	153.00	154.40	152.26	153.41	130.09	6,362,700
2020-08-28	152.74	153.70	151.90	153.64	130.28	5,395,700
2020-08-27	152.42	153.26	151.89	152.98	129.72	5,575,400
2020-08-26	151.86	152.65	150.64	152.30	129.14	8,008,300
2020-08-25	152.78	153.07	151.54	152.06	128.94	3,863,500
2020-08-24	152.74	152.90	150.35	152.15	129.02	5,387,900
2020-08-21	151.78	153.65	150.59	152.76	128.68	6,722,800
2020-08-20	149.75	151.58	149.55	151.42	127.55	4,874,700
2020-08-19	149.58	151.58	149.32	150.39	126.68	7,816,300
2020-08-18	149.26	150.10	148.57	150.09	126.43	4,322,600
2020-08-17	148.32	150.23	148.23	148.99	125.50	4,306,900
2020-08-14	147.61	149.34	147.58	148.24	124.87	4,240,200
2020-08-13	148.54	149.19	147.53	148.00	124.67	5,155,500
2020-08-12	147.54	150.24	147.49	149.66	126.07	5,257,300
2020-08-11	149.14	149.23	146.37	146.97	123.80	6,388,400
2020-08-10	148.86	149.01	147.72	148.03	124.69	4,096,600
2020-08-07	147.51	148.65	147.15	148.60	125.17	3,635,100

← NewerPage 26 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-06-13	2:1
1996-06-12	2:1
1992-06-10	2:1

Dividends

Ex-date	Amount
2026-08-25	1.3400 USD
2026-05-26	1.3400 USD
2026-02-24	1.3000 USD
2025-11-25	1.3000 USD
2025-08-26	1.3000 USD
2025-05-27	1.3000 USD
2025-02-18	1.2400 USD
2024-11-26	1.2400 USD
2024-08-27	1.2400 USD
2024-05-20	1.2400 USD
2024-02-16	1.1900 USD
2023-11-20	1.1900 USD
2023-08-25	1.1900 USD
2023-05-22	1.1900 USD
2023-02-17	1.1300 USD
2022-11-21	1.1300 USD
2022-08-22	1.1300 USD
2022-05-23	1.1300 USD
2022-02-18	1.0600 USD
2021-11-22	1.0600 USD
2021-08-23	1.0600 USD
2021-05-24	1.0600 USD
2021-02-22	1.0100 USD
2020-11-23	1.0100 USD
2020-08-24	1.0100 USD
2020-05-22	1.0100 USD
2020-02-24	0.9500 USD
2019-11-25	0.9500 USD
2019-08-26	0.9500 USD
2019-05-24	0.9500 USD
2019-02-25	0.9000 USD

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