Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	131.00	131.09	129.43	129.75	101.51	5,796,100
2017-09-26	131.50	131.94	130.82	130.94	102.44	4,516,200
2017-09-25	131.47	131.76	130.83	131.17	102.62	6,017,400
2017-09-22	131.99	132.39	131.27	131.39	102.79	4,334,900
2017-09-21	133.31	133.82	131.38	131.75	103.07	6,051,800
2017-09-20	133.25	134.29	132.34	133.22	104.22	8,705,500
2017-09-19	135.02	135.79	134.35	135.22	105.79	4,903,800
2017-09-18	134.44	135.77	134.11	135.38	105.91	5,260,800
2017-09-15	134.79	135.45	134.18	134.45	105.18	15,522,000
2017-09-14	132.14	134.47	131.99	134.18	104.97	6,274,500
2017-09-13	132.67	133.75	131.85	132.45	103.62	4,679,500
2017-09-12	133.83	133.88	131.93	132.63	103.76	5,465,200
2017-09-11	131.37	133.34	131.02	133.21	104.21	5,724,200
2017-09-08	132.00	132.34	130.87	130.98	102.47	4,854,400
2017-09-07	130.86	132.52	130.25	132.19	103.42	3,800,200
2017-09-06	130.54	131.00	130.21	130.67	102.23	5,601,900
2017-09-05	130.72	131.18	129.72	129.90	101.62	5,146,600
2017-09-01	132.60	132.65	130.94	131.03	102.51	3,820,800
2017-08-31	131.39	132.50	131.25	132.37	103.56	7,407,100
2017-08-30	132.00	132.00	130.90	131.07	102.54	5,430,800
2017-08-29	131.57	132.45	131.30	132.21	103.43	3,277,900
2017-08-28	131.68	132.12	131.49	131.74	103.06	5,349,200
2017-08-25	131.91	132.56	131.62	131.68	103.02	4,133,300
2017-08-24	132.82	133.08	132.27	132.89	103.31	5,398,400
2017-08-23	134.43	134.49	132.65	132.80	103.24	5,129,900
2017-08-22	133.27	134.79	132.90	134.70	104.71	4,150,300
2017-08-21	132.28	133.65	132.19	133.45	103.74	4,660,000
2017-08-18	132.67	133.78	132.38	132.63	103.10	4,792,800
2017-08-17	134.18	134.74	133.03	133.04	103.42	5,741,400
2017-08-16	134.08	134.97	133.86	134.17	104.30	4,469,900
2017-08-15	133.85	133.94	133.20	133.38	103.69	3,931,800
2017-08-14	134.20	134.37	132.87	133.48	103.76	3,041,100
2017-08-11	133.64	134.49	132.75	133.10	103.47	4,270,600
2017-08-10	133.04	133.85	132.37	133.09	103.46	5,607,900
2017-08-09	132.81	133.41	132.37	133.23	103.57	6,332,300
2017-08-08	132.50	132.80	131.40	132.27	102.82	5,535,800
2017-08-07	133.09	133.48	132.51	132.86	103.28	3,010,800
2017-08-04	133.74	134.01	132.80	133.18	103.53	3,192,800
2017-08-03	131.91	133.40	131.51	133.35	103.66	4,327,300
2017-08-02	132.08	132.50	131.50	132.16	102.74	4,032,100
2017-08-01	133.17	133.35	132.28	132.51	103.01	3,837,600
2017-07-31	132.14	133.58	132.10	132.72	103.17	5,440,800
2017-07-28	131.14	131.99	130.52	131.85	102.50	4,970,900
2017-07-27	130.85	131.15	129.57	130.83	101.70	5,838,100
2017-07-26	131.66	132.24	130.75	130.95	101.80	5,382,200
2017-07-25	133.74	133.85	131.45	131.88	102.52	6,262,900
2017-07-24	134.99	135.16	132.85	133.01	103.40	8,306,700
2017-07-21	135.33	136.27	135.10	135.31	105.19	6,773,500
2017-07-20	135.73	137.08	135.62	136.57	106.17	6,088,600
2017-07-19	134.84	135.41	134.52	135.21	105.11	5,503,300
2017-07-18	131.62	134.95	131.08	134.46	104.53	10,256,000
2017-07-17	132.71	132.93	131.75	132.15	102.73	4,939,400
2017-07-14	132.00	133.00	131.74	132.60	103.08	4,383,100
2017-07-13	132.10	132.22	130.99	131.86	102.51	4,424,400
2017-07-12	132.04	132.89	131.77	132.23	102.79	5,053,200
2017-07-11	131.43	131.79	130.48	131.23	102.02	3,733,100
2017-07-10	132.74	132.87	131.23	131.55	102.26	4,019,600
2017-07-07	132.91	133.00	131.69	132.54	103.03	4,994,100
2017-07-06	133.61	133.97	132.41	132.52	103.02	4,282,200
2017-07-05	132.98	134.06	132.42	133.64	103.89	4,302,700

← NewerPage 39 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.