Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	125.84	126.07	125.04	125.14	94.715	7,334,600
2016-07-19	124.78	125.75	123.34	125.25	94.798	11,325,700
2016-07-18	123.00	123.22	122.44	123.14	93.201	6,599,200
2016-07-15	123.77	124.30	122.71	123.00	93.095	7,192,800
2016-07-14	122.98	123.74	122.91	123.18	93.231	5,322,700
2016-07-13	122.68	123.40	122.30	123.00	93.095	5,230,800
2016-07-12	122.65	123.20	122.61	122.92	93.034	6,415,900
2016-07-11	122.71	123.45	122.41	122.93	93.042	6,711,600
2016-07-08	123.00	123.10	121.96	122.85	92.981	6,129,900
2016-07-07	122.59	122.81	122.01	122.51	92.724	6,058,700
2016-07-06	121.93	122.66	121.54	122.64	92.823	9,332,400
2016-07-05	121.36	123.23	121.34	122.27	92.542	9,334,100
2016-07-01	121.30	121.54	120.79	121.29	91.801	7,051,400
2016-06-30	119.18	121.41	119.16	121.30	91.808	11,559,900
2016-06-29	118.84	119.41	118.10	119.33	90.317	8,341,500
2016-06-28	117.17	118.37	116.55	118.23	89.485	10,089,600
2016-06-27	115.00	116.64	115.00	116.55	88.213	10,877,400
2016-06-24	115.07	117.12	115.00	115.63	87.517	13,939,500
2016-06-23	117.20	117.38	116.68	117.38	88.841	6,775,900
2016-06-22	116.54	117.21	116.31	116.46	88.145	5,833,800
2016-06-21	116.99	117.15	116.18	116.18	87.933	5,493,500
2016-06-20	116.60	117.14	116.43	116.54	88.206	5,588,200
2016-06-17	116.62	116.67	115.01	115.48	87.403	10,702,200
2016-06-16	115.69	116.89	115.22	116.64	88.281	6,664,300
2016-06-15	117.64	117.74	116.34	116.41	88.107	6,371,400
2016-06-14	116.45	117.18	116.30	117.12	88.645	6,378,400
2016-06-13	117.13	117.64	116.79	116.79	88.395	7,940,900
2016-06-10	116.74	117.23	116.36	117.01	88.561	6,067,400
2016-06-09	115.78	117.19	115.61	117.00	88.554	7,375,500
2016-06-08	115.52	115.95	115.41	115.80	87.646	5,863,800
2016-06-07	116.01	116.23	115.45	115.73	87.593	6,417,400
2016-06-06	114.97	116.00	114.93	115.77	87.623	6,349,400
2016-06-03	114.47	115.39	114.12	114.76	86.858	6,881,700
2016-06-02	112.87	114.65	112.86	114.49	86.654	7,310,800
2016-06-01	112.69	113.06	112.07	112.78	85.360	4,748,900
2016-05-31	113.26	113.63	112.32	112.69	85.292	10,104,700
2016-05-27	113.04	113.34	112.69	113.06	85.572	4,647,000
2016-05-26	113.11	113.32	112.85	112.90	85.451	3,973,600
2016-05-25	113.18	113.73	112.85	113.35	85.791	5,453,800
2016-05-24	112.52	113.50	112.52	112.69	85.292	6,125,300
2016-05-23	112.77	112.82	112.04	112.16	84.891	6,462,300
2016-05-20	112.20	112.92	111.76	112.64	85.254	7,435,200
2016-05-19	112.99	113.04	112.20	112.85	84.807	8,232,200
2016-05-18	113.61	114.03	112.88	113.59	85.363	8,267,900
2016-05-17	114.54	114.56	113.24	113.83	85.544	9,233,900
2016-05-16	113.39	114.63	113.31	114.44	86.002	6,222,900
2016-05-13	113.90	114.09	113.36	113.56	85.341	6,779,900
2016-05-12	114.50	114.76	113.54	114.23	85.844	7,156,300
2016-05-11	114.57	114.76	114.31	114.37	85.950	6,680,700
2016-05-10	114.00	115.00	113.92	114.67	86.175	8,356,400
2016-05-09	112.98	113.99	112.73	113.72	85.461	6,512,700
2016-05-06	112.58	113.05	112.28	112.74	84.725	6,099,900
2016-05-05	112.08	113.10	112.04	112.88	84.830	5,404,300
2016-05-04	112.04	112.54	111.70	112.22	84.334	5,214,600
2016-05-03	112.56	113.10	112.12	112.69	84.687	7,554,500
2016-05-02	112.22	112.79	111.93	112.75	84.732	5,178,800
2016-04-29	112.06	112.22	111.51	112.08	84.229	7,774,500
2016-04-28	112.10	112.71	111.64	112.48	84.529	6,640,000
2016-04-27	112.96	113.20	112.46	112.77	84.747	5,759,300
2016-04-26	113.45	113.56	112.65	112.91	84.852	5,853,600

← NewerPage 44 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.