Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-04-06 | 124.85 | 125.46 | 124.50 | 125.05 | 96.571 | 4,324,200 |
| 2017-04-05 | 124.72 | 125.60 | 124.41 | 124.80 | 96.378 | 5,646,300 |
| 2017-04-04 | 124.51 | 124.77 | 124.22 | 124.68 | 96.285 | 5,358,500 |
| 2017-04-03 | 124.73 | 125.31 | 124.28 | 124.69 | 96.293 | 4,956,400 |
| 2017-03-31 | 124.11 | 124.83 | 124.03 | 124.55 | 96.185 | 5,657,600 |
| 2017-03-30 | 124.74 | 125.43 | 124.28 | 124.66 | 96.270 | 4,711,700 |
| 2017-03-29 | 125.05 | 125.33 | 124.36 | 124.92 | 96.471 | 3,971,800 |
| 2017-03-28 | 125.62 | 125.78 | 124.78 | 125.66 | 97.042 | 5,287,600 |
| 2017-03-27 | 125.16 | 126.14 | 125.15 | 125.80 | 97.150 | 5,004,300 |
| 2017-03-24 | 125.86 | 126.36 | 125.13 | 125.48 | 96.903 | 6,490,300 |
| 2017-03-23 | 126.10 | 127.00 | 125.66 | 125.90 | 97.228 | 8,508,100 |
| 2017-03-22 | 127.05 | 127.65 | 126.21 | 126.26 | 97.506 | 10,272,700 |
| 2017-03-21 | 128.38 | 128.45 | 127.14 | 127.25 | 98.270 | 7,578,600 |
| 2017-03-20 | 128.04 | 128.42 | 127.97 | 128.07 | 98.903 | 5,827,500 |
| 2017-03-17 | 128.45 | 128.94 | 127.95 | 128.06 | 98.896 | 13,300,800 |
| 2017-03-16 | 128.44 | 128.70 | 127.77 | 128.46 | 99.205 | 7,610,700 |
| 2017-03-15 | 127.05 | 129.00 | 126.60 | 128.96 | 99.591 | 8,360,600 |
| 2017-03-14 | 126.86 | 127.75 | 126.77 | 127.05 | 98.116 | 7,679,700 |
| 2017-03-13 | 125.83 | 126.95 | 125.79 | 126.68 | 97.830 | 7,162,500 |
| 2017-03-10 | 126.04 | 126.49 | 125.54 | 126.21 | 97.467 | 7,395,400 |
| 2017-03-09 | 124.58 | 126.21 | 124.17 | 125.95 | 97.266 | 8,571,100 |
| 2017-03-08 | 123.75 | 124.68 | 123.50 | 124.10 | 95.838 | 7,909,900 |
| 2017-03-07 | 122.58 | 124.46 | 122.39 | 123.83 | 95.629 | 6,644,000 |
| 2017-03-06 | 123.01 | 124.43 | 122.60 | 123.71 | 95.536 | 6,670,700 |
| 2017-03-03 | 123.63 | 123.93 | 123.23 | 123.79 | 95.598 | 5,585,200 |
| 2017-03-02 | 123.75 | 124.36 | 123.02 | 123.63 | 95.475 | 6,950,200 |
| 2017-03-01 | 122.49 | 124.45 | 122.42 | 123.86 | 95.652 | 9,393,900 |
| 2017-02-28 | 122.01 | 122.65 | 121.94 | 122.21 | 94.378 | 8,885,500 |
| 2017-02-27 | 122.13 | 122.88 | 122.10 | 122.40 | 94.525 | 5,946,200 |
| 2017-02-24 | 121.50 | 122.74 | 120.90 | 122.73 | 94.780 | 10,835,000 |
| 2017-02-23 | 119.52 | 121.90 | 119.48 | 121.70 | 93.366 | 9,980,900 |
| 2017-02-22 | 119.28 | 119.77 | 119.25 | 119.52 | 91.694 | 5,103,900 |
| 2017-02-21 | 118.40 | 119.89 | 118.32 | 119.66 | 91.801 | 8,595,100 |
| 2017-02-17 | 118.19 | 118.90 | 118.05 | 118.86 | 91.187 | 8,691,400 |
| 2017-02-16 | 117.00 | 118.28 | 117.00 | 118.08 | 90.589 | 7,119,300 |
| 2017-02-15 | 115.90 | 117.46 | 115.59 | 117.20 | 89.914 | 5,979,700 |
| 2017-02-14 | 115.44 | 116.40 | 115.32 | 116.36 | 89.270 | 5,539,100 |
| 2017-02-13 | 115.28 | 116.12 | 115.22 | 115.88 | 88.901 | 5,710,800 |
| 2017-02-10 | 114.32 | 115.99 | 114.23 | 115.24 | 88.410 | 6,438,500 |
| 2017-02-09 | 113.40 | 114.65 | 113.40 | 114.08 | 87.520 | 5,854,600 |
| 2017-02-08 | 113.30 | 113.69 | 113.15 | 113.40 | 86.999 | 5,272,000 |
| 2017-02-07 | 113.60 | 113.62 | 113.05 | 113.48 | 87.060 | 5,507,900 |
| 2017-02-06 | 113.46 | 113.59 | 112.62 | 113.40 | 86.999 | 6,178,400 |
| 2017-02-03 | 113.50 | 113.66 | 112.66 | 113.64 | 87.183 | 7,267,600 |
| 2017-02-02 | 112.82 | 113.62 | 112.77 | 113.57 | 87.129 | 7,826,300 |
| 2017-02-01 | 112.48 | 113.32 | 112.47 | 113.23 | 86.868 | 7,082,300 |
| 2017-01-31 | 112.79 | 113.40 | 112.43 | 113.25 | 86.884 | 8,713,400 |
| 2017-01-30 | 113.40 | 113.60 | 112.85 | 113.13 | 86.792 | 6,969,400 |
| 2017-01-27 | 112.00 | 113.54 | 111.90 | 113.38 | 86.983 | 8,886,100 |
| 2017-01-26 | 112.00 | 112.84 | 111.60 | 111.84 | 85.802 | 10,164,300 |
| 2017-01-25 | 111.93 | 112.80 | 110.76 | 112.80 | 86.538 | 9,385,500 |
| 2017-01-24 | 112.91 | 113.30 | 111.15 | 111.76 | 85.740 | 12,450,300 |
| 2017-01-23 | 114.51 | 114.77 | 113.80 | 113.91 | 87.390 | 7,989,800 |
| 2017-01-20 | 114.49 | 115.03 | 114.08 | 114.15 | 87.574 | 7,502,400 |
| 2017-01-19 | 114.68 | 114.90 | 113.92 | 114.20 | 87.612 | 5,540,800 |
| 2017-01-18 | 114.87 | 115.10 | 114.41 | 114.70 | 87.996 | 5,014,600 |
| 2017-01-17 | 113.94 | 115.05 | 113.67 | 114.87 | 88.126 | 6,255,400 |
| 2017-01-13 | 114.94 | 115.02 | 114.44 | 114.60 | 87.919 | 4,935,200 |
| 2017-01-12 | 114.27 | 114.73 | 113.37 | 114.62 | 87.935 | 6,627,300 |
| 2017-01-11 | 116.08 | 116.25 | 114.02 | 114.73 | 88.019 | 8,887,200 |
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.
