Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	141.59	142.17	141.02	141.06	111.03	6,284,700
2017-12-20	142.26	142.58	141.08	141.16	111.11	6,289,800
2017-12-19	141.89	142.38	141.36	141.78	111.60	6,580,100
2017-12-18	142.56	143.80	141.40	141.80	111.61	5,833,200
2017-12-15	142.48	143.14	141.78	142.46	112.13	12,517,000
2017-12-14	143.52	143.62	141.61	141.65	111.50	5,337,900
2017-12-13	142.50	143.43	142.21	142.89	112.47	6,118,400
2017-12-12	142.60	143.57	142.04	142.60	112.24	8,016,700
2017-12-11	140.90	141.17	139.83	141.14	111.09	4,358,600
2017-12-08	140.00	140.76	139.80	140.59	110.66	5,101,300
2017-12-07	140.01	141.50	139.26	140.01	110.20	4,713,100
2017-12-06	140.84	141.96	140.19	141.06	111.03	5,591,700
2017-12-05	139.79	140.81	139.20	139.67	109.94	6,745,300
2017-12-04	140.62	141.50	138.93	139.01	109.42	5,916,700
2017-12-01	139.57	140.53	138.60	139.98	110.18	5,990,500
2017-11-30	140.06	140.28	138.48	139.33	109.67	8,941,900
2017-11-29	140.22	140.63	138.95	139.81	110.05	5,851,400
2017-11-28	138.30	140.53	138.25	140.02	110.21	5,052,800
2017-11-27	137.51	138.31	137.48	138.10	108.70	3,933,100
2017-11-24	137.50	138.38	137.31	138.01	107.97	2,606,800
2017-11-22	138.30	138.38	136.60	137.29	107.41	3,917,000
2017-11-21	138.45	139.26	138.19	138.34	108.23	5,660,600
2017-11-20	138.15	138.56	137.74	137.93	107.91	4,266,300
2017-11-17	138.30	138.86	137.89	138.00	107.96	4,247,400
2017-11-16	139.42	139.68	138.64	138.87	108.64	4,193,800
2017-11-15	139.23	139.83	138.75	139.10	108.82	4,811,500
2017-11-14	139.57	140.28	138.92	139.49	109.13	4,078,200
2017-11-13	139.01	140.02	138.42	139.76	109.34	4,322,300
2017-11-10	140.13	140.13	138.61	139.56	109.18	4,240,800
2017-11-09	140.86	141.41	139.80	140.35	109.80	3,517,100
2017-11-08	139.70	141.87	139.46	141.32	110.56	4,440,700
2017-11-07	140.08	140.15	138.91	139.77	109.35	4,201,900
2017-11-06	140.01	140.49	139.72	139.76	109.34	4,220,700
2017-11-03	139.73	140.40	139.30	140.08	109.59	2,737,000
2017-11-02	140.11	140.29	139.11	139.93	109.47	3,494,100
2017-11-01	139.83	140.59	139.34	139.98	109.51	5,006,800
2017-10-31	140.02	140.26	138.98	139.41	109.06	4,832,100
2017-10-30	141.08	141.21	139.32	140.00	109.53	6,034,300
2017-10-27	141.00	142.70	140.20	141.78	110.92	5,140,100
2017-10-26	142.51	143.75	141.38	141.81	110.94	5,841,100
2017-10-25	141.16	143.23	140.96	142.36	111.37	6,563,600
2017-10-24	143.38	143.38	140.93	141.64	110.81	6,585,800
2017-10-23	142.13	144.35	142.08	143.62	112.36	6,686,000
2017-10-20	142.38	143.62	141.83	142.40	111.40	5,634,500
2017-10-19	140.71	142.98	140.54	142.04	111.12	9,181,300
2017-10-18	140.79	141.58	140.07	140.68	110.06	6,827,700
2017-10-17	137.67	141.12	137.06	140.79	110.14	11,717,300
2017-10-16	136.45	137.26	135.54	136.12	106.49	5,120,100
2017-10-13	136.60	137.42	136.34	136.43	106.73	4,106,600
2017-10-12	136.34	137.52	136.02	136.83	107.05	5,172,800
2017-10-11	134.88	137.08	134.37	136.65	106.90	8,269,400
2017-10-10	133.56	134.13	132.92	133.90	104.75	4,184,600
2017-10-09	133.66	133.82	133.17	133.45	104.40	3,750,500
2017-10-06	133.00	133.25	132.48	133.22	104.22	2,469,500
2017-10-05	132.89	133.31	132.36	133.19	104.20	3,741,100
2017-10-04	132.40	133.18	132.10	132.89	103.96	3,589,000
2017-10-03	131.65	132.40	131.36	132.10	103.35	3,900,800
2017-10-02	130.16	131.33	130.02	131.22	102.66	4,492,900
2017-09-29	129.58	130.47	129.05	130.01	101.71	5,736,900
2017-09-28	129.91	130.27	129.29	129.47	101.29	3,992,700

← NewerPage 38 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.