Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	113.31	113.55	112.48	113.51	85.303	6,139,900
2016-04-22	113.43	113.75	112.83	113.32	85.160	7,508,700
2016-04-21	113.31	113.73	112.77	113.57	85.348	7,884,500
2016-04-20	113.19	114.19	113.05	113.58	85.356	8,213,400
2016-04-19	111.65	113.95	111.48	112.68	84.680	10,526,400
2016-04-18	110.00	111.10	109.67	110.93	83.364	7,772,500
2016-04-15	110.07	110.40	109.50	110.18	82.801	10,057,900
2016-04-14	110.00	110.29	109.45	109.84	82.545	4,457,100
2016-04-13	110.00	110.35	109.31	109.87	82.568	5,758,300
2016-04-12	109.00	110.24	108.75	109.60	82.365	8,412,300
2016-04-11	109.15	109.62	108.65	108.97	81.891	6,823,900
2016-04-08	109.37	109.64	108.76	109.10	81.989	6,301,600
2016-04-07	109.00	109.62	108.63	109.27	82.117	7,822,900
2016-04-06	108.72	109.50	107.88	109.42	82.230	6,828,700
2016-04-05	108.23	109.84	108.01	108.95	81.876	7,939,000
2016-04-04	108.82	109.10	108.26	108.59	81.606	10,668,900
2016-04-01	108.00	109.29	107.69	109.19	82.057	9,043,200
2016-03-31	108.86	108.98	108.04	108.20	81.313	8,167,700
2016-03-30	109.45	109.56	108.93	108.98	81.899	5,248,200
2016-03-29	108.30	109.25	107.74	109.14	82.019	6,612,800
2016-03-28	108.41	108.90	108.06	108.23	81.335	4,738,100
2016-03-24	108.22	108.61	107.75	108.31	81.395	6,284,500
2016-03-23	107.29	108.83	107.20	108.50	81.538	8,191,300
2016-03-22	107.28	107.63	107.05	107.38	80.697	7,821,700
2016-03-21	107.41	107.75	106.55	107.28	80.621	7,674,700
2016-03-18	106.99	107.84	106.36	107.50	80.787	14,758,300
2016-03-17	107.47	107.60	106.45	106.74	80.216	8,571,100
2016-03-16	107.73	107.78	106.88	107.41	80.719	7,065,100
2016-03-15	107.62	108.35	106.76	107.76	80.982	8,476,600
2016-03-14	107.92	108.30	107.31	107.66	80.907	7,242,800
2016-03-11	107.50	107.99	107.21	107.71	80.945	7,763,800
2016-03-10	106.99	107.48	106.07	107.14	80.516	10,474,700
2016-03-09	106.84	107.02	106.09	106.84	80.291	7,564,200
2016-03-08	106.52	106.77	105.97	106.22	79.825	7,632,900
2016-03-07	106.00	106.92	105.49	106.74	80.216	6,973,500
2016-03-04	106.51	106.98	106.07	106.50	80.035	6,715,700
2016-03-03	106.82	107.00	105.63	106.65	80.148	6,927,200
2016-03-02	106.91	107.41	106.43	107.04	80.441	9,767,000
2016-03-01	105.90	107.24	105.44	107.22	80.576	8,298,500
2016-02-29	105.28	106.20	105.04	105.21	79.066	10,111,100
2016-02-26	106.82	106.92	105.42	105.78	79.494	9,049,400
2016-02-25	104.95	106.39	104.77	106.38	79.945	8,092,500
2016-02-24	103.34	105.08	102.97	104.96	78.878	9,076,100
2016-02-23	104.65	104.79	103.96	104.08	78.217	6,629,200
2016-02-22	104.16	104.75	104.05	104.75	78.720	6,947,000
2016-02-19	103.58	104.68	103.38	104.16	78.277	9,343,300
2016-02-18	102.83	104.68	102.50	104.24	77.773	10,744,600
2016-02-17	102.75	103.24	102.23	102.50	76.475	8,904,000
2016-02-16	102.37	103.05	101.65	102.32	76.341	10,452,800
2016-02-12	101.82	101.98	100.72	101.82	75.968	9,035,000
2016-02-11	100.46	102.02	99.980	101.70	75.878	12,465,800
2016-02-10	102.05	102.91	101.37	101.73	75.900	9,833,100
2016-02-09	101.31	102.24	100.97	101.97	76.080	10,044,500
2016-02-08	100.31	103.51	100.22	102.00	76.102	14,323,800
2016-02-05	102.66	102.77	99.780	100.54	75.013	15,522,200
2016-02-04	103.61	104.09	102.73	103.90	77.520	10,389,000
2016-02-03	103.65	104.38	102.01	104.14	77.699	10,168,600
2016-02-02	103.30	104.26	103.00	103.41	77.154	10,616,300
2016-02-01	103.61	104.79	103.22	104.37	77.870	9,803,700
2016-01-29	102.89	104.75	102.63	104.44	77.922	15,614,600

← NewerPage 45 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.