Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	131.40	132.78	130.66	131.19	103.92	5,158,700
2018-03-20	130.78	131.78	129.38	131.21	103.94	6,214,300
2018-03-19	133.35	133.47	129.36	130.24	103.17	6,017,000
2018-03-16	133.16	134.40	132.10	133.68	105.90	14,233,500
2018-03-15	132.55	134.24	132.47	133.06	105.40	6,147,200
2018-03-14	135.24	135.70	131.90	132.32	104.82	6,770,600
2018-03-13	133.80	135.39	133.45	134.35	106.43	9,152,300
2018-03-12	133.80	134.23	132.32	132.63	105.06	4,942,000
2018-03-09	132.51	133.82	131.56	133.80	105.99	7,557,800
2018-03-08	129.33	132.30	129.33	132.06	104.61	6,423,400
2018-03-07	127.48	129.33	127.27	129.04	102.22	6,391,700
2018-03-06	130.00	130.20	127.92	128.22	101.57	5,546,500
2018-03-05	128.63	130.30	128.18	129.79	102.81	5,799,800
2018-03-02	126.91	129.11	126.91	128.82	102.05	6,910,400
2018-03-01	129.11	130.12	126.52	127.28	100.83	9,424,000
2018-02-28	131.95	132.33	129.87	129.88	102.89	7,985,900
2018-02-27	132.21	133.09	131.60	131.67	104.30	7,158,600
2018-02-26	131.71	133.41	131.00	132.07	104.62	6,684,400
2018-02-23	130.09	132.08	130.02	132.02	103.92	5,126,800
2018-02-22	130.10	131.02	129.48	129.91	102.25	5,732,200
2018-02-21	130.80	132.43	129.86	129.91	102.25	6,578,000
2018-02-20	132.87	133.45	130.66	130.87	103.01	6,563,500
2018-02-16	130.96	134.45	130.84	133.15	104.80	7,970,100
2018-02-15	130.10	131.28	129.40	131.23	103.29	5,606,400
2018-02-14	129.44	130.01	128.39	129.67	102.07	6,259,700
2018-02-13	129.21	130.60	128.70	129.96	102.29	6,339,000
2018-02-12	130.00	131.32	127.68	130.27	102.54	9,963,900
2018-02-09	127.52	130.92	125.44	129.53	101.96	15,030,900
2018-02-08	130.91	131.25	126.11	126.36	99.460	11,680,200
2018-02-07	131.89	133.43	131.35	131.42	103.44	10,550,400
2018-02-06	130.01	132.99	128.00	131.83	103.77	19,193,500
2018-02-05	136.58	137.00	122.15	130.39	102.63	19,954,100
2018-02-02	139.02	140.36	137.38	137.68	108.37	9,262,500
2018-02-01	137.53	140.67	137.00	140.02	110.21	9,393,600
2018-01-31	142.57	142.57	138.10	138.19	108.77	13,137,400
2018-01-30	143.40	143.82	142.43	142.43	112.11	8,376,100
2018-01-29	144.85	144.94	143.53	143.68	113.09	8,013,400
2018-01-26	144.50	145.60	144.13	145.33	114.39	8,065,600
2018-01-25	142.31	144.66	142.21	144.40	113.66	7,938,800
2018-01-24	143.50	143.56	141.80	142.07	111.83	13,034,400
2018-01-23	146.96	147.44	141.62	141.83	111.64	17,473,600
2018-01-22	147.01	148.14	146.72	148.14	116.60	7,010,400
2018-01-19	147.46	147.65	146.42	147.36	115.99	8,738,800
2018-01-18	146.93	147.44	145.97	146.92	115.64	5,554,800
2018-01-17	147.84	148.32	145.48	146.98	115.69	10,619,700
2018-01-16	146.42	148.06	146.03	146.86	115.60	8,804,000
2018-01-12	144.99	146.42	144.90	145.76	114.73	5,450,600
2018-01-11	144.13	144.90	143.69	144.79	113.97	4,962,200
2018-01-10	143.55	144.16	143.32	143.97	113.32	6,558,600
2018-01-09	142.37	145.68	142.26	144.14	113.46	8,897,000
2018-01-08	141.70	142.00	140.92	141.89	111.68	5,129,800
2018-01-05	140.69	141.82	140.28	141.71	111.54	6,158,800
2018-01-04	140.45	141.14	140.22	140.55	110.63	4,837,600
2018-01-03	139.36	140.68	138.90	140.56	110.64	5,350,500
2018-01-02	139.66	139.95	138.72	139.23	109.59	6,842,100
2017-12-29	140.98	141.21	139.58	139.72	109.98	4,452,900
2017-12-28	140.70	141.00	140.33	140.56	110.64	2,485,000
2017-12-27	140.42	141.15	140.20	140.57	110.65	3,753,600
2017-12-26	140.46	140.54	139.68	140.09	110.27	3,271,100
2017-12-22	141.00	141.35	140.04	140.12	110.29	4,665,600

← NewerPage 37 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.