Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	137.64	138.91	137.22	138.51	111.27	7,856,800
2018-09-10	137.53	138.47	137.06	137.21	110.23	4,892,200
2018-09-07	136.78	137.69	135.75	137.32	110.32	6,375,200
2018-09-06	135.50	137.31	135.18	136.87	109.95	6,562,000
2018-09-05	133.48	135.94	133.46	135.86	109.14	6,174,800
2018-09-04	134.69	134.75	133.44	133.72	107.42	4,406,800
2018-08-31	134.60	135.00	133.97	134.69	108.20	6,139,500
2018-08-30	134.70	135.60	134.60	134.95	108.41	4,821,900
2018-08-29	134.32	134.94	133.94	134.86	108.34	4,648,700
2018-08-28	134.78	134.90	133.89	134.32	107.91	6,037,500
2018-08-27	135.50	136.05	134.21	134.92	108.39	4,325,900
2018-08-24	135.11	136.15	134.83	135.95	108.49	4,809,400
2018-08-23	134.61	135.49	134.10	135.11	107.82	5,057,600
2018-08-22	135.56	135.68	134.42	134.61	107.42	4,688,400
2018-08-21	137.00	137.43	135.30	135.35	108.01	5,832,100
2018-08-20	134.93	137.12	134.00	136.88	109.23	7,935,000
2018-08-17	132.45	135.00	132.19	134.47	107.31	6,700,900
2018-08-16	131.02	132.88	130.57	132.48	105.72	7,861,500
2018-08-15	129.75	130.74	128.93	130.43	104.09	5,377,300
2018-08-14	129.67	130.47	129.35	129.50	103.35	4,542,800
2018-08-13	130.72	130.90	129.85	130.22	103.92	3,778,000
2018-08-10	131.19	131.63	130.26	130.75	104.34	4,324,000
2018-08-09	131.54	131.72	130.67	131.20	104.70	4,057,800
2018-08-08	131.49	131.80	130.89	131.17	104.68	3,721,500
2018-08-07	131.88	132.17	131.30	131.46	104.91	4,664,600
2018-08-06	131.64	132.53	131.01	132.02	105.36	5,840,000
2018-08-03	131.18	132.70	130.90	131.95	105.30	6,498,700
2018-08-02	132.89	133.00	131.09	131.25	104.74	6,563,300
2018-08-01	132.39	132.96	132.08	132.64	105.85	5,770,400
2018-07-31	132.28	132.64	131.77	132.52	105.76	7,598,900
2018-07-30	131.78	132.49	131.25	132.17	105.48	11,013,100
2018-07-27	129.98	132.27	129.94	131.55	104.98	6,620,400
2018-07-26	129.90	131.22	129.85	130.28	103.97	7,640,600
2018-07-25	129.14	129.23	127.65	128.62	102.64	6,523,000
2018-07-24	127.24	129.62	127.15	129.36	103.23	7,158,800
2018-07-23	125.75	126.68	125.45	126.63	101.05	4,631,100
2018-07-20	125.30	126.14	125.12	125.85	100.43	5,835,500
2018-07-19	127.53	127.70	125.87	125.94	100.50	5,984,600
2018-07-18	128.81	129.05	127.17	127.80	101.99	7,152,000
2018-07-17	128.53	130.54	127.56	129.11	103.03	12,858,700
2018-07-16	126.00	126.10	124.16	124.69	99.507	7,314,400
2018-07-13	125.32	127.50	125.32	125.93	100.50	8,250,200
2018-07-12	127.71	128.21	127.17	127.76	101.96	6,199,000
2018-07-11	127.41	127.44	126.06	126.24	100.74	4,827,400
2018-07-10	126.37	127.52	126.11	127.38	101.65	5,075,600
2018-07-09	126.22	126.75	125.60	126.05	100.59	6,706,100
2018-07-06	125.16	125.92	124.61	125.75	100.35	7,297,900
2018-07-05	123.60	125.12	123.23	125.00	99.754	7,319,100
2018-07-03	121.65	123.46	121.26	122.71	97.927	4,248,100
2018-07-02	121.34	121.73	120.11	121.58	97.025	5,481,400
2018-06-29	122.24	123.18	121.19	121.34	96.833	7,308,700
2018-06-28	121.78	122.41	121.07	122.00	97.360	5,296,800
2018-06-27	122.13	122.97	121.45	121.61	97.049	5,666,000
2018-06-26	122.49	122.89	121.60	122.35	97.639	5,496,400
2018-06-25	122.82	123.43	121.51	122.59	97.831	8,170,500
2018-06-22	121.68	123.38	121.65	122.84	98.030	9,501,400
2018-06-21	121.83	122.24	121.11	121.45	96.921	4,417,200
2018-06-20	122.42	122.66	121.66	122.04	97.392	6,277,200
2018-06-19	120.66	123.17	120.57	122.57	97.815	8,572,400
2018-06-18	121.61	121.81	120.25	121.32	96.817	6,787,400

← NewerPage 35 of 79 · 4,733 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.