Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	138.81	139.14	138.36	138.77	112.94	6,568,900
2019-03-04	138.85	139.41	137.51	138.48	112.70	8,377,700
2019-03-01	137.22	138.61	137.01	138.35	112.59	5,641,600
2019-02-28	135.95	137.95	135.69	136.64	111.20	10,133,200
2019-02-27	135.52	136.25	135.39	135.87	110.57	4,378,100
2019-02-26	136.44	136.96	136.05	136.11	110.77	5,106,900
2019-02-25	136.35	137.49	135.86	136.20	110.84	6,846,600
2019-02-22	135.29	136.64	134.82	136.60	110.44	5,223,900
2019-02-21	134.98	135.79	134.27	135.42	109.48	6,665,500
2019-02-20	135.97	136.73	135.73	136.35	110.23	6,089,800
2019-02-19	136.14	136.38	135.63	135.69	109.70	5,935,500
2019-02-15	135.19	136.41	135.01	136.38	110.26	6,665,000
2019-02-14	134.30	134.82	133.35	134.31	108.59	3,910,400
2019-02-13	134.07	134.98	133.21	134.45	108.70	7,902,200
2019-02-12	132.08	134.30	132.08	134.16	108.46	6,262,300
2019-02-11	132.31	132.67	131.26	132.00	106.72	4,962,200
2019-02-08	131.95	132.46	131.54	132.40	107.04	4,436,700
2019-02-07	132.45	132.64	131.53	132.05	106.76	6,085,300
2019-02-06	133.08	133.57	132.30	133.00	107.53	5,066,100
2019-02-05	133.52	133.88	132.75	132.88	107.43	6,449,800
2019-02-04	133.96	134.15	132.21	132.88	107.43	7,759,000
2019-02-01	134.02	134.69	133.47	134.20	108.50	9,575,200
2019-01-31	131.63	135.19	130.87	133.08	107.59	17,298,100
2019-01-30	130.37	132.19	130.30	131.64	106.43	7,299,300
2019-01-29	128.95	130.47	128.50	130.33	105.37	6,669,300
2019-01-28	127.81	129.15	127.29	128.99	104.28	6,927,700
2019-01-25	128.13	128.45	127.03	128.23	103.67	7,585,100
2019-01-24	128.49	128.70	125.00	127.03	102.70	9,917,000
2019-01-23	128.50	129.30	127.93	128.80	104.13	9,267,800
2019-01-22	128.20	129.50	127.01	128.80	104.13	10,568,100
2019-01-18	129.90	131.18	129.45	130.69	105.66	10,593,000
2019-01-17	127.71	129.52	127.46	129.09	104.36	7,632,000
2019-01-16	129.41	129.41	127.90	128.04	103.52	6,264,200
2019-01-15	128.52	129.49	127.65	129.36	104.58	5,194,400
2019-01-14	128.74	128.96	127.59	128.28	103.71	7,374,400
2019-01-11	129.00	129.84	128.31	129.75	104.90	5,300,400
2019-01-10	127.69	129.89	127.69	129.71	104.87	6,224,400
2019-01-09	129.83	130.24	128.33	128.93	104.24	7,403,500
2019-01-08	128.18	130.50	127.73	129.96	105.07	9,351,600
2019-01-07	127.63	128.35	126.80	127.01	102.68	8,404,700
2019-01-04	127.12	128.65	126.73	127.83	103.35	8,831,700
2019-01-03	128.14	128.27	125.36	125.72	101.64	8,654,500
2019-01-02	128.13	128.38	126.28	127.75	103.28	7,631,700
2018-12-31	128.18	129.55	127.42	129.05	104.33	7,409,900
2018-12-28	127.91	128.75	126.75	127.27	102.89	6,537,200
2018-12-27	125.87	127.41	123.07	127.41	103.01	9,918,700
2018-12-26	123.42	126.76	122.01	126.71	102.44	9,253,000
2018-12-24	127.30	128.00	121.00	122.84	99.312	7,531,900
2018-12-21	127.80	130.60	127.12	128.09	103.56	19,732,900
2018-12-20	127.72	129.75	126.76	128.27	103.70	16,609,600
2018-12-19	129.87	131.35	127.09	127.61	103.17	21,232,100
2018-12-18	132.05	132.80	129.20	130.42	105.44	24,640,100
2018-12-17	128.32	131.65	126.83	129.14	104.41	36,933,100
2018-12-14	144.34	145.38	130.20	133.00	107.53	58,140,200
2018-12-13	146.96	148.59	146.80	147.84	119.52	6,008,300
2018-12-12	147.00	148.49	147.00	147.10	118.93	8,869,200
2018-12-11	146.29	148.21	145.79	146.50	118.44	9,857,400
2018-12-10	145.39	145.88	142.38	145.26	117.44	6,848,100
2018-12-07	145.49	147.34	144.12	145.43	117.58	9,444,500
2018-12-06	144.50	146.45	142.79	145.91	117.96	11,572,500

← NewerPage 33 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.