Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	131.44	132.82	131.17	132.11	108.25	7,360,600
2019-05-29	135.89	135.89	128.52	131.33	107.61	23,247,400
2019-05-28	139.00	140.49	137.05	137.07	112.31	11,919,600
2019-05-24	139.50	139.50	138.56	138.85	113.77	5,473,300
2019-05-23	138.50	139.85	137.67	139.79	113.77	6,951,800
2019-05-22	138.35	138.95	137.49	138.76	112.93	5,456,800
2019-05-21	139.12	139.57	138.08	138.12	112.41	4,859,000
2019-05-20	138.61	138.96	137.68	138.42	112.65	4,771,100
2019-05-17	137.00	139.03	136.86	138.61	112.80	6,915,300
2019-05-16	137.39	139.19	136.97	138.21	112.48	6,857,200
2019-05-15	136.90	137.49	135.33	136.91	111.42	6,429,400
2019-05-14	137.04	137.84	136.73	136.82	111.35	7,179,400
2019-05-13	137.85	138.06	136.53	137.20	111.66	5,560,000
2019-05-10	138.43	139.25	136.41	139.05	113.16	4,771,600
2019-05-09	138.95	139.32	137.64	138.73	112.90	5,604,200
2019-05-08	140.20	140.92	139.70	139.79	113.77	4,667,300
2019-05-07	140.82	141.38	139.06	139.97	113.91	6,606,700
2019-05-06	140.25	142.24	139.93	142.09	115.64	5,818,900
2019-05-03	141.29	142.09	141.08	142.01	115.57	5,281,600
2019-05-02	141.91	142.15	140.12	141.28	114.98	8,835,600
2019-05-01	140.95	142.35	139.75	141.95	115.52	6,656,300
2019-04-30	140.19	141.45	138.96	141.20	114.91	6,003,700
2019-04-29	140.35	140.43	139.58	139.84	113.81	4,275,200
2019-04-26	139.88	140.52	139.31	140.39	114.25	4,613,600
2019-04-25	138.52	139.77	137.96	139.65	113.65	5,218,100
2019-04-24	139.65	140.14	138.86	139.20	113.28	5,676,300
2019-04-23	137.42	140.85	137.25	139.90	113.85	5,790,500
2019-04-22	136.98	138.49	136.46	137.83	112.17	4,666,500
2019-04-18	139.35	140.24	135.75	137.52	111.92	10,485,300
2019-04-17	139.00	140.15	137.67	138.52	112.73	9,543,700
2019-04-16	138.32	140.70	137.56	138.02	112.32	10,745,700
2019-04-15	136.00	136.79	135.80	136.52	111.10	5,380,900
2019-04-12	135.22	136.35	134.75	135.98	110.66	5,756,800
2019-04-11	135.96	136.18	134.42	135.21	110.04	4,485,200
2019-04-10	135.89	136.13	135.33	135.58	110.34	4,194,100
2019-04-09	136.00	136.26	134.56	135.57	110.33	5,210,300
2019-04-08	136.05	136.51	135.70	136.14	110.79	4,329,600
2019-04-05	136.04	136.58	135.70	136.18	110.83	4,759,700
2019-04-04	136.87	137.01	135.13	135.57	110.33	5,844,600
2019-04-03	138.20	138.24	136.87	137.17	111.63	5,947,000
2019-04-02	139.01	139.01	136.91	137.71	112.07	5,517,800
2019-04-01	139.99	140.29	138.74	138.98	113.11	5,885,200
2019-03-29	139.28	139.88	138.88	139.79	113.77	7,168,400
2019-03-28	139.06	139.46	138.71	138.88	113.02	4,602,100
2019-03-27	138.59	139.48	138.07	138.70	112.88	6,764,900
2019-03-26	136.93	139.27	136.93	138.57	112.77	4,758,600
2019-03-25	136.91	137.01	135.74	136.61	111.18	4,500,300
2019-03-22	137.75	138.39	136.86	136.91	111.42	6,528,800
2019-03-21	137.00	138.78	136.95	138.10	112.39	5,765,100
2019-03-20	138.33	138.51	136.65	137.29	111.73	5,475,700
2019-03-19	137.61	138.82	137.47	138.44	112.67	5,882,500
2019-03-18	137.65	137.78	136.72	137.17	111.63	7,369,600
2019-03-15	138.00	138.26	136.83	137.60	111.98	11,922,500
2019-03-14	138.34	138.80	137.94	138.02	112.32	8,493,600
2019-03-13	139.59	139.84	139.02	139.41	113.46	6,446,900
2019-03-12	138.65	140.00	138.50	139.18	113.27	5,552,900
2019-03-11	138.11	139.03	137.52	138.56	112.76	6,150,400
2019-03-08	138.09	139.30	136.42	138.06	112.36	7,046,700
2019-03-07	138.53	139.12	137.70	138.24	112.50	6,100,400
2019-03-06	139.47	139.65	138.60	139.09	113.20	6,236,900

← NewerPage 32 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.