Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	122.10	122.73	121.24	122.61	97.847	13,173,500
2018-06-14	122.71	123.15	122.09	122.41	97.687	5,239,200
2018-06-13	123.15	124.09	122.46	122.63	97.863	5,836,900
2018-06-12	123.16	123.18	121.95	122.54	97.791	5,227,300
2018-06-11	124.27	124.34	122.55	122.66	97.887	5,571,400
2018-06-08	123.36	124.85	123.33	124.06	99.004	6,208,100
2018-06-07	123.00	123.49	122.27	123.33	98.421	7,414,100
2018-06-06	121.97	122.79	121.46	122.79	97.990	6,799,300
2018-06-05	122.05	122.56	120.90	121.48	96.945	5,125,400
2018-06-04	121.85	122.37	121.02	121.95	97.320	4,853,000
2018-06-01	120.38	121.32	119.97	121.26	96.769	5,741,000
2018-05-31	120.92	121.25	119.54	119.62	95.461	10,337,500
2018-05-30	120.12	121.58	119.54	120.97	96.538	6,423,700
2018-05-29	120.50	120.80	118.62	119.40	95.285	9,821,900
2018-05-25	121.56	122.80	121.13	121.47	96.937	4,594,800
2018-05-24	123.22	123.39	121.55	122.25	96.841	6,923,600
2018-05-23	122.87	123.97	122.74	123.45	97.792	4,940,800
2018-05-22	123.80	124.24	122.76	122.91	97.364	7,172,700
2018-05-21	124.62	124.99	123.32	123.72	98.006	5,558,700
2018-05-18	123.78	124.44	123.28	124.24	98.418	5,433,900
2018-05-17	125.49	125.59	123.55	123.85	98.109	6,473,400
2018-05-16	125.44	125.90	125.00	125.35	99.297	3,818,100
2018-05-15	125.54	125.83	124.40	125.13	99.123	5,875,700
2018-05-14	127.35	127.61	125.60	126.06	99.859	6,101,600
2018-05-11	125.77	127.60	125.76	127.24	100.79	5,716,700
2018-05-10	124.22	126.05	124.00	125.35	99.297	4,948,000
2018-05-09	122.99	124.05	122.53	123.51	97.839	6,808,600
2018-05-08	122.86	123.49	121.69	122.61	97.126	5,951,800
2018-05-07	124.14	125.24	123.32	123.59	97.903	6,707,900
2018-05-04	122.60	124.51	121.80	124.19	98.378	6,127,600
2018-05-03	123.30	123.69	121.28	123.03	97.459	7,282,900
2018-05-02	125.52	126.18	123.20	123.50	97.831	7,390,800
2018-05-01	126.32	126.64	124.97	126.01	99.820	5,122,600
2018-04-30	128.86	128.98	126.49	126.49	100.20	8,219,400
2018-04-27	127.73	128.79	127.50	128.27	101.61	4,266,800
2018-04-26	126.62	129.22	126.62	128.01	101.40	8,211,100
2018-04-25	125.91	126.85	125.28	126.76	100.41	5,859,600
2018-04-24	126.94	127.46	125.31	126.19	99.962	6,577,500
2018-04-23	126.88	127.30	125.78	126.83	100.47	7,501,900
2018-04-20	128.00	128.30	126.17	126.66	100.33	7,743,900
2018-04-19	127.63	128.27	126.89	127.55	101.04	5,959,500
2018-04-18	129.69	129.90	126.94	127.72	101.17	9,383,600
2018-04-17	132.11	132.20	128.81	130.54	103.41	11,008,700
2018-04-16	131.41	132.88	131.28	131.76	104.37	6,379,600
2018-04-13	131.09	131.42	129.63	130.62	103.47	4,742,300
2018-04-12	130.09	131.31	129.86	130.43	103.32	4,559,800
2018-04-11	129.14	130.35	129.03	129.63	102.69	4,575,400
2018-04-10	130.25	130.91	129.29	130.25	103.18	6,019,300
2018-04-09	128.65	131.14	127.68	129.48	102.57	6,395,800
2018-04-06	130.22	130.64	126.41	128.10	101.48	6,399,300
2018-04-05	130.41	131.20	129.50	130.71	103.54	5,621,700
2018-04-04	126.90	131.12	126.39	130.41	103.31	7,717,100
2018-04-03	125.18	128.49	124.68	128.35	101.67	8,035,000
2018-04-02	127.82	127.88	123.54	124.56	98.671	8,916,900
2018-03-29	127.97	128.76	126.82	128.15	101.52	6,119,400
2018-03-28	127.63	129.02	127.21	127.45	100.96	6,868,500
2018-03-27	127.11	129.10	126.39	127.21	100.77	7,789,900
2018-03-26	126.41	127.54	125.21	127.39	100.91	8,358,200
2018-03-23	127.63	127.80	124.90	125.10	99.099	8,452,500
2018-03-22	130.47	130.68	127.10	127.38	100.91	7,560,100

← NewerPage 36 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.