Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	117.54	119.20	117.28	118.26	90.105	7,387,400
2016-10-12	117.96	118.43	117.50	117.97	89.884	4,685,200
2016-10-11	119.41	119.63	117.06	117.64	89.632	6,394,200
2016-10-10	119.51	120.20	119.35	119.80	91.278	3,657,000
2016-10-07	119.17	119.57	118.69	119.24	90.851	4,799,300
2016-10-06	118.50	118.85	117.92	118.75	90.478	4,448,500
2016-10-05	119.22	119.44	118.60	119.18	90.806	5,778,700
2016-10-04	118.84	119.48	118.28	118.82	90.531	5,733,900
2016-10-03	118.00	119.01	117.43	118.81	90.524	6,098,600
2016-09-30	117.78	118.62	117.39	118.13	90.005	7,941,100
2016-09-29	118.88	119.27	117.04	117.27	89.350	6,190,200
2016-09-28	119.05	119.52	118.81	119.39	90.966	5,076,100
2016-09-27	118.39	119.22	117.72	119.22	90.836	5,349,500
2016-09-26	118.63	118.64	117.56	117.78	89.739	5,998,900
2016-09-23	119.41	119.60	118.71	118.81	90.524	4,773,000
2016-09-22	119.25	119.84	119.14	119.46	91.019	5,340,500
2016-09-21	117.95	119.00	117.64	118.91	90.600	6,337,300
2016-09-20	118.17	118.24	117.69	117.95	89.868	5,187,700
2016-09-19	118.36	118.66	117.64	117.66	89.647	5,457,600
2016-09-16	118.51	119.14	118.12	118.25	90.097	12,408,800
2016-09-15	117.81	118.94	117.32	118.63	90.386	5,812,100
2016-09-14	117.85	118.33	117.46	117.86	89.800	6,124,900
2016-09-13	118.42	118.83	117.49	117.61	89.609	7,957,900
2016-09-12	117.76	119.45	117.38	119.16	90.790	7,239,800
2016-09-09	119.03	119.16	118.18	118.23	90.082	7,957,300
2016-09-08	119.37	119.82	119.14	119.47	91.026	4,833,000
2016-09-07	119.84	119.95	119.44	119.61	91.133	4,753,800
2016-09-06	119.78	119.97	119.36	119.75	91.240	5,280,700
2016-09-02	119.36	119.81	118.90	119.32	90.912	5,806,400
2016-09-01	119.19	119.39	118.60	119.08	90.729	4,551,800
2016-08-31	119.54	119.62	119.01	119.34	90.927	5,693,100
2016-08-30	120.67	120.67	119.26	119.47	91.026	3,820,500
2016-08-29	119.30	120.13	119.06	119.92	91.369	5,074,900
2016-08-26	118.84	119.74	118.56	119.04	90.699	6,482,700
2016-08-25	118.86	119.21	118.33	118.57	90.341	5,566,000
2016-08-24	119.48	119.61	118.62	118.71	90.447	6,303,900
2016-08-23	119.67	119.96	119.02	119.44	91.004	5,603,200
2016-08-22	119.90	119.90	118.95	119.13	90.767	6,544,900
2016-08-19	119.91	119.99	119.32	119.92	91.369	7,798,300
2016-08-18	121.17	121.39	119.90	120.72	91.369	8,728,000
2016-08-17	120.50	121.33	119.85	121.31	91.816	10,442,800
2016-08-16	122.11	122.32	120.06	120.33	91.074	11,289,100
2016-08-15	123.12	123.27	122.28	122.31	92.573	6,469,500
2016-08-12	123.47	123.77	122.95	123.22	93.261	4,234,800
2016-08-11	123.85	124.14	123.47	123.77	93.678	4,052,000
2016-08-10	123.59	123.78	123.24	123.36	93.367	4,333,500
2016-08-09	123.91	124.00	123.33	123.43	93.420	3,941,500
2016-08-08	124.00	124.15	123.23	123.65	93.587	5,232,500
2016-08-05	124.38	124.38	123.76	124.24	94.034	5,146,900
2016-08-04	124.24	124.39	123.64	123.86	93.746	4,728,200
2016-08-03	125.00	125.00	123.69	123.90	93.776	5,310,600
2016-08-02	125.65	125.90	124.48	124.85	94.495	7,158,700
2016-08-01	125.31	125.71	125.10	125.40	94.911	4,615,100
2016-07-29	124.34	125.32	124.34	125.23	94.783	7,020,900
2016-07-28	124.98	125.00	124.41	124.46	94.200	4,320,400
2016-07-27	125.10	125.23	124.34	124.77	94.435	4,812,600
2016-07-26	125.03	125.55	124.75	125.15	94.722	5,589,900
2016-07-25	125.07	125.13	124.14	124.89	94.525	4,880,600
2016-07-22	125.12	125.35	124.65	125.03	94.631	5,839,200
2016-07-21	125.21	125.74	124.89	125.15	94.722	5,492,600

← NewerPage 43 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.