Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	132.79	133.32	132.65	132.90	103.31	2,931,000
2017-06-30	132.70	133.20	132.28	132.29	102.84	5,264,400
2017-06-29	133.40	133.73	132.31	132.64	103.11	5,750,000
2017-06-28	135.95	136.20	133.57	133.82	104.03	6,557,900
2017-06-27	136.50	136.73	134.99	135.01	104.95	6,120,500
2017-06-26	136.48	136.90	136.20	136.34	105.99	5,561,800
2017-06-23	135.45	136.51	135.32	136.43	106.06	9,007,100
2017-06-22	135.45	137.00	135.27	136.05	105.76	7,311,000
2017-06-21	134.29	135.11	134.02	134.91	104.88	5,841,100
2017-06-20	133.90	134.76	133.90	134.22	104.34	5,201,200
2017-06-19	134.15	134.68	133.49	134.07	104.22	7,488,700
2017-06-16	133.72	134.60	133.04	134.35	104.44	12,639,600
2017-06-15	132.00	133.35	131.81	133.04	103.42	5,265,000
2017-06-14	132.51	133.56	132.51	132.77	103.21	7,329,400
2017-06-13	131.75	132.73	131.40	132.02	102.63	5,733,800
2017-06-12	131.53	131.83	131.42	131.82	102.47	8,020,700
2017-06-09	130.37	131.70	130.31	131.53	102.25	5,992,500
2017-06-08	130.75	131.40	129.96	130.55	101.49	8,101,700
2017-06-07	131.00	131.48	130.58	130.75	101.64	5,765,200
2017-06-06	130.18	131.33	130.03	130.83	101.70	5,619,100
2017-06-05	129.97	130.52	129.80	130.36	101.34	4,634,700
2017-06-02	129.05	130.14	128.83	130.08	101.12	6,562,600
2017-06-01	128.32	128.78	128.12	128.78	100.11	5,790,900
2017-05-31	127.35	128.80	127.35	128.25	99.699	8,813,500
2017-05-30	126.70	127.39	126.19	127.11	98.813	3,665,400
2017-05-26	127.23	127.67	126.83	126.92	98.665	4,005,200
2017-05-25	126.74	127.62	126.33	127.53	99.139	5,294,300
2017-05-24	127.79	128.00	127.29	127.51	98.471	3,965,200
2017-05-23	127.31	128.15	127.31	127.52	98.479	3,972,500
2017-05-22	126.63	127.65	126.63	127.26	98.278	4,858,200
2017-05-19	127.03	127.39	126.44	127.00	98.077	6,957,200
2017-05-18	126.46	127.87	125.96	126.97	98.054	6,571,300
2017-05-17	127.77	127.89	126.45	126.67	97.822	6,480,800
2017-05-16	127.34	128.37	127.06	127.77	98.672	7,233,800
2017-05-15	124.41	127.36	124.33	126.99	98.069	9,854,600
2017-05-12	123.11	124.10	123.01	123.64	95.482	4,097,100
2017-05-11	122.50	123.21	122.34	123.20	95.142	4,095,900
2017-05-10	122.91	123.06	122.38	122.81	94.841	4,237,400
2017-05-09	123.23	123.47	122.88	123.21	95.150	3,762,500
2017-05-08	123.53	123.80	123.02	123.25	95.181	3,608,600
2017-05-05	123.80	123.80	122.86	123.51	95.382	4,139,800
2017-05-04	123.69	123.95	123.23	123.95	95.722	3,753,700
2017-05-03	123.59	123.70	123.04	123.33	95.243	3,736,500
2017-05-02	123.52	123.74	122.89	123.70	95.529	4,881,600
2017-05-01	123.40	123.78	123.00	123.34	95.251	4,556,400
2017-04-28	123.85	123.90	123.13	123.47	95.351	4,381,800
2017-04-27	123.58	124.31	123.40	123.74	95.560	4,225,200
2017-04-26	123.79	124.26	123.48	123.51	95.382	5,021,800
2017-04-25	123.34	123.75	123.01	123.43	95.320	5,090,000
2017-04-24	122.52	123.21	122.15	122.89	94.903	5,679,000
2017-04-21	121.78	122.04	121.54	121.76	94.030	6,021,700
2017-04-20	121.86	122.15	121.35	121.87	94.115	6,330,100
2017-04-19	122.10	122.28	121.11	121.37	93.729	6,993,100
2017-04-18	123.18	123.37	120.95	121.82	94.077	13,485,700
2017-04-17	125.02	125.81	124.93	125.72	97.089	5,367,500
2017-04-13	125.13	125.65	124.96	124.99	96.525	5,396,500
2017-04-12	124.54	125.46	124.36	125.40	96.841	5,556,600
2017-04-11	124.26	124.79	123.95	124.22	95.930	4,161,500
2017-04-10	124.87	124.95	124.23	124.34	96.023	4,594,200
2017-04-07	125.12	125.47	124.83	124.92	96.471	3,615,100

← NewerPage 40 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.