Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	150.10	150.34	147.03	147.14	123.09	7,039,200
2020-05-11	148.45	150.10	148.12	149.11	124.74	5,887,500
2020-05-08	148.92	149.18	147.89	148.70	124.40	4,712,100
2020-05-07	149.37	149.53	147.13	147.59	123.47	5,570,500
2020-05-06	150.00	150.32	148.04	148.08	123.88	6,191,600
2020-05-05	149.00	150.78	148.64	149.50	125.07	6,562,300
2020-05-04	148.77	149.08	147.09	148.27	124.04	7,198,400
2020-05-01	149.62	149.67	146.79	148.29	124.05	7,309,000
2020-04-30	148.46	150.43	147.16	150.04	125.52	14,829,600
2020-04-29	151.38	151.63	149.16	150.24	125.68	9,285,200
2020-04-28	151.25	153.10	150.70	151.39	126.65	8,558,700
2020-04-27	154.81	156.05	154.00	154.29	129.07	8,924,000
2020-04-24	155.57	156.30	153.64	154.86	129.55	8,653,400
2020-04-23	154.25	157.00	153.70	155.51	130.09	10,665,000
2020-04-22	152.81	155.00	151.73	152.99	127.98	11,515,600
2020-04-21	150.12	151.64	148.57	149.68	125.22	9,951,100
2020-04-20	150.93	153.00	150.09	151.67	126.88	12,226,200
2020-04-17	151.99	152.30	149.60	152.02	127.17	10,920,000
2020-04-16	148.31	150.68	146.44	149.67	125.21	12,181,700
2020-04-15	145.55	147.91	143.54	147.66	123.53	11,962,300
2020-04-14	145.42	147.42	144.05	146.03	122.16	13,838,000
2020-04-13	140.00	141.49	137.84	139.77	116.93	8,153,200
2020-04-09	144.01	145.42	140.28	141.23	118.15	11,125,400
2020-04-08	137.75	144.13	137.30	143.26	119.85	10,758,200
2020-04-07	139.86	142.03	137.26	137.48	115.01	11,567,100
2020-04-06	137.01	140.97	135.54	139.76	116.92	14,994,400
2020-04-03	132.38	134.79	131.58	134.17	112.24	10,071,200
2020-04-02	129.12	134.00	127.22	133.15	111.39	11,594,500
2020-04-01	127.70	130.23	125.50	128.81	107.76	12,606,100
2020-03-31	134.99	135.71	130.05	131.13	109.70	15,746,100
2020-03-30	128.46	133.99	127.50	133.01	111.27	21,754,000
2020-03-27	121.65	127.62	120.58	123.16	103.03	12,133,200
2020-03-26	120.57	127.10	120.38	126.57	105.88	15,066,800
2020-03-25	118.91	123.96	116.70	119.40	99.885	13,986,100
2020-03-24	118.76	119.65	113.86	119.18	99.701	17,604,800
2020-03-23	117.00	118.56	109.16	111.14	92.975	20,815,200
2020-03-20	126.83	127.44	118.13	119.89	100.29	19,785,100
2020-03-19	134.99	134.99	126.15	127.05	106.28	18,482,300
2020-03-18	131.02	135.67	128.71	134.96	112.90	17,521,100
2020-03-17	128.55	136.77	127.81	136.59	114.27	18,911,800
2020-03-16	123.57	133.76	122.43	127.13	106.35	18,877,900
2020-03-13	129.32	134.92	124.65	134.29	112.34	20,084,200
2020-03-12	127.31	133.76	124.50	125.41	104.91	21,539,200
2020-03-11	138.09	138.75	131.50	131.80	110.26	17,763,400
2020-03-10	139.97	141.95	134.23	141.64	118.49	12,698,100
2020-03-09	136.33	139.68	134.90	136.44	114.14	13,848,600
2020-03-06	138.48	143.01	137.41	142.03	118.82	12,239,100
2020-03-05	140.80	142.68	139.84	142.01	118.80	11,339,200
2020-03-04	137.68	143.64	137.14	143.48	120.03	10,560,500
2020-03-03	140.00	140.99	133.10	135.59	113.43	13,662,500
2020-03-02	134.78	140.13	134.01	140.02	117.13	11,508,200
2020-02-28	135.36	137.29	130.82	134.48	112.50	19,820,300
2020-02-27	142.56	144.77	138.95	139.12	116.38	12,566,700
2020-02-26	145.35	146.22	143.59	143.68	120.20	10,093,800
2020-02-25	145.99	146.75	143.83	144.65	121.01	10,529,000
2020-02-24	146.50	149.00	145.25	145.91	122.06	10,588,900
2020-02-21	148.09	150.24	147.54	149.93	124.63	7,776,800
2020-02-20	148.61	149.38	147.40	148.37	123.33	7,464,700
2020-02-19	149.21	149.76	148.58	148.94	123.81	6,115,200
2020-02-18	150.47	150.74	149.06	149.14	123.97	7,230,700

← NewerPage 28 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.