Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	146.32	148.99	145.82	146.03	118.06	9,803,500
2018-12-03	145.57	146.63	144.94	146.21	118.21	8,827,200
2018-11-30	145.34	147.00	145.10	146.90	118.76	12,517,600
2018-11-29	145.62	147.20	144.84	145.85	117.91	6,900,000
2018-11-28	143.83	146.56	143.36	146.44	118.39	8,411,400
2018-11-27	140.57	143.35	139.66	143.22	115.79	5,962,100
2018-11-26	142.00	142.05	140.72	141.37	114.29	7,590,900
2018-11-23	141.85	142.73	141.60	142.23	114.26	3,404,900
2018-11-21	146.23	146.23	140.78	141.99	114.07	10,275,400
2018-11-20	147.50	148.75	146.35	146.45	117.65	8,937,700
2018-11-19	146.43	148.44	146.37	147.73	118.68	8,714,600
2018-11-16	144.71	146.74	144.55	145.99	117.28	8,494,300
2018-11-15	143.41	144.51	142.48	144.50	116.08	6,657,900
2018-11-14	145.02	145.31	143.56	144.25	115.88	6,433,100
2018-11-13	146.19	146.75	143.42	144.68	116.23	7,432,300
2018-11-12	144.99	146.24	144.73	145.62	116.98	7,013,600
2018-11-09	145.04	145.74	144.38	145.34	116.76	5,343,100
2018-11-08	144.31	145.79	144.00	145.30	116.73	5,497,100
2018-11-07	143.10	144.87	142.97	144.75	116.29	7,173,600
2018-11-06	141.53	142.83	141.06	142.57	114.53	5,798,900
2018-11-05	141.00	142.74	139.00	142.20	114.24	5,601,400
2018-11-02	141.97	142.00	139.66	140.68	113.02	7,673,200
2018-11-01	140.07	141.58	139.85	140.82	113.13	6,913,500
2018-10-31	141.00	141.43	139.61	139.99	112.46	9,968,900
2018-10-30	137.93	141.10	137.00	140.75	113.07	9,646,200
2018-10-29	136.99	139.10	136.22	137.55	110.50	6,783,000
2018-10-26	137.94	139.30	135.33	136.97	110.04	11,371,400
2018-10-25	137.46	139.09	135.05	138.47	111.24	9,720,700
2018-10-24	138.52	140.11	137.17	137.47	110.44	8,279,200
2018-10-23	137.79	139.49	137.45	138.93	111.61	8,282,700
2018-10-22	138.61	139.26	138.14	138.68	111.41	4,864,300
2018-10-19	138.34	140.00	137.91	139.05	111.71	5,924,800
2018-10-18	139.20	139.81	137.71	139.50	112.07	7,583,900
2018-10-17	136.23	140.00	136.21	139.46	112.04	8,261,100
2018-10-16	134.75	137.99	134.75	136.56	109.71	9,592,800
2018-10-15	133.88	135.30	133.51	133.95	107.61	6,398,700
2018-10-12	134.40	134.41	132.23	133.87	107.54	6,998,000
2018-10-11	137.91	138.66	132.88	133.84	107.52	11,603,200
2018-10-10	139.35	140.46	137.73	137.73	110.65	7,265,600
2018-10-09	138.74	139.62	137.81	139.20	111.83	4,475,300
2018-10-08	138.90	139.68	138.62	139.39	111.98	5,174,100
2018-10-05	139.80	140.25	138.56	139.10	111.75	4,309,300
2018-10-04	138.55	139.53	137.32	139.35	111.95	4,738,700
2018-10-03	140.54	141.27	138.88	139.03	111.69	5,411,800
2018-10-02	139.79	140.73	139.65	140.48	112.85	6,439,100
2018-10-01	138.26	139.85	138.00	139.69	112.22	4,871,800
2018-09-28	138.10	138.56	137.41	138.17	111.00	6,638,500
2018-09-27	138.45	139.58	137.57	138.22	111.04	6,450,500
2018-09-26	138.95	140.00	137.96	138.16	110.99	7,133,300
2018-09-25	140.53	140.96	138.40	138.64	111.38	7,982,800
2018-09-24	142.10	142.50	140.23	140.47	112.85	6,708,000
2018-09-21	142.18	143.13	141.69	142.88	114.78	13,283,400
2018-09-20	140.82	142.14	140.51	141.98	114.06	5,019,300
2018-09-19	140.76	140.99	140.05	140.46	112.84	5,049,900
2018-09-18	140.27	140.84	139.83	140.54	112.90	4,581,200
2018-09-17	139.33	140.40	139.18	139.96	112.44	5,295,500
2018-09-14	140.00	140.35	139.10	139.49	112.06	4,534,800
2018-09-13	139.89	140.48	139.02	139.89	112.38	6,456,100
2018-09-12	138.90	139.99	138.56	139.36	111.96	6,767,700
2018-09-11	137.64	138.91	137.22	138.51	111.27	7,856,800

← NewerPage 34 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.