Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	116.03	117.00	115.87	116.16	89.116	5,312,800
2017-01-09	116.35	116.61	115.89	116.28	89.208	5,457,500
2017-01-06	116.67	117.00	115.76	116.30	89.224	5,221,400
2017-01-05	116.00	116.97	115.44	116.86	89.653	6,217,200
2017-01-04	115.50	116.23	115.31	115.65	88.725	5,828,900
2017-01-03	115.78	116.00	115.23	115.84	88.871	5,953,000
2016-12-30	115.80	115.99	114.98	115.21	88.387	5,506,700
2016-12-29	115.23	115.87	115.01	115.49	88.602	2,993,600
2016-12-28	115.88	116.16	115.05	115.10	88.303	3,278,300
2016-12-27	115.89	116.00	115.38	115.91	88.924	3,232,600
2016-12-23	115.40	116.32	115.30	115.96	88.963	2,992,500
2016-12-22	115.00	115.53	113.88	115.44	88.564	4,602,300
2016-12-21	116.20	116.20	114.74	115.31	88.464	5,907,600
2016-12-20	115.98	116.25	114.91	115.66	88.733	5,715,200
2016-12-19	116.07	116.66	115.94	116.02	89.009	6,310,800
2016-12-16	116.41	116.46	115.46	115.88	88.901	11,291,100
2016-12-15	115.33	115.92	114.89	115.89	88.909	6,738,100
2016-12-14	116.12	117.30	114.58	114.99	88.218	9,378,700
2016-12-13	115.53	115.97	115.01	115.89	88.909	7,051,600
2016-12-12	112.69	115.40	112.58	115.36	88.502	9,544,600
2016-12-09	111.41	112.43	111.20	112.26	86.124	7,672,100
2016-12-08	110.54	111.20	109.93	110.99	85.150	7,774,900
2016-12-07	111.89	111.89	109.32	111.10	85.234	11,761,100
2016-12-06	112.24	113.20	111.85	112.06	85.971	6,530,400
2016-12-05	112.40	112.42	111.73	111.94	85.879	5,451,600
2016-12-02	111.72	112.53	111.44	111.96	85.894	6,167,700
2016-12-01	111.36	111.54	111.00	111.38	85.449	8,143,300
2016-11-30	112.19	112.52	111.30	111.30	85.388	11,178,500
2016-11-29	112.95	113.41	112.17	112.48	86.293	7,799,600
2016-11-28	113.79	114.12	113.05	113.13	86.792	9,065,700
2016-11-25	113.60	114.23	113.38	114.13	87.559	3,433,300
2016-11-23	112.25	113.43	111.56	113.07	86.746	7,892,600
2016-11-22	114.59	115.00	112.27	112.74	86.492	11,649,700
2016-11-21	115.44	115.68	114.80	115.00	88.226	5,843,300
2016-11-18	115.79	115.92	114.81	115.36	88.502	7,717,800
2016-11-17	116.68	116.68	116.12	116.57	88.817	5,730,300
2016-11-16	116.65	116.78	116.08	116.36	88.657	6,594,800
2016-11-15	116.40	116.69	115.82	116.32	88.626	7,446,700
2016-11-14	118.58	118.99	116.50	116.60	88.840	10,054,900
2016-11-11	119.49	119.49	118.13	118.47	90.265	8,134,800
2016-11-10	120.77	121.10	119.02	119.54	91.080	11,904,500
2016-11-09	120.00	122.50	118.10	120.31	91.666	16,220,000
2016-11-08	116.48	117.57	116.47	117.05	89.183	6,675,300
2016-11-07	115.89	116.72	115.84	116.66	88.885	6,398,200
2016-11-04	115.04	115.94	115.04	115.11	87.704	7,160,600
2016-11-03	114.88	115.44	114.75	115.03	87.644	6,227,100
2016-11-02	115.52	115.76	114.83	114.86	87.514	6,591,300
2016-11-01	114.76	115.94	114.63	115.34	87.880	7,591,900
2016-10-31	115.28	116.23	114.50	115.99	88.375	8,552,500
2016-10-28	115.82	115.91	114.57	115.33	87.872	8,813,300
2016-10-27	114.98	116.55	114.79	115.70	88.154	7,548,700
2016-10-26	113.64	115.22	113.60	114.56	87.285	6,429,200
2016-10-25	113.64	114.16	113.09	113.96	86.828	5,595,000
2016-10-24	113.93	114.19	113.44	113.61	86.562	6,141,900
2016-10-21	114.11	114.24	112.99	113.44	86.432	8,422,000
2016-10-20	114.83	115.70	114.59	114.87	87.522	6,973,000
2016-10-19	115.57	115.89	114.46	114.59	87.308	7,400,900
2016-10-18	117.38	118.48	115.16	115.41	87.933	12,598,300
2016-10-17	117.50	118.55	117.50	118.49	90.280	6,956,400
2016-10-14	118.50	118.80	117.56	117.56	89.571	5,640,500

← NewerPage 42 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.