Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	102.50	103.04	101.85	102.27	76.303	12,789,500
2016-01-27	100.49	103.38	100.49	102.16	76.221	19,330,500
2016-01-26	97.260	101.34	97.140	101.18	75.490	17,266,600
2016-01-25	96.720	97.690	96.040	96.400	71.924	9,350,200
2016-01-22	97.020	97.090	95.950	96.750	72.185	8,380,000
2016-01-21	95.770	96.640	94.280	95.940	71.581	11,266,400
2016-01-20	96.110	97.280	94.530	95.750	71.439	12,685,200
2016-01-19	97.930	98.410	96.900	97.500	72.744	12,457,800
2016-01-15	96.370	98.000	96.250	97.000	72.371	12,662,200
2016-01-14	97.100	99.470	97.000	98.890	73.782	10,164,300
2016-01-13	98.490	98.980	96.840	97.020	72.386	8,290,700
2016-01-12	97.990	98.630	97.240	98.240	73.297	6,745,000
2016-01-11	98.240	98.630	96.080	97.570	72.797	8,151,400
2016-01-08	99.880	99.940	97.850	98.160	73.237	9,766,700
2016-01-07	99.310	100.09	98.880	99.220	74.028	9,433,100
2016-01-06	99.820	100.97	99.600	100.39	74.901	7,733,800
2016-01-05	100.58	101.44	100.57	100.90	75.281	6,467,200
2016-01-04	101.71	101.81	99.450	100.48	74.968	12,722,800
2015-12-31	103.37	103.62	102.69	102.72	76.639	4,592,600
2015-12-30	104.11	104.34	103.53	103.78	77.430	3,847,800
2015-12-29	103.34	104.19	103.34	104.03	77.617	4,230,000
2015-12-28	103.18	103.47	102.93	103.22	77.012	4,063,000
2015-12-24	103.12	103.91	103.01	103.72	77.385	2,546,300
2015-12-23	103.11	103.67	102.74	103.49	77.214	5,531,700
2015-12-22	101.91	102.88	101.15	102.71	76.632	5,581,600
2015-12-21	102.34	102.92	100.85	101.58	75.789	8,321,900
2015-12-18	103.08	103.08	101.95	101.95	76.065	14,966,000
2015-12-17	105.16	105.26	103.63	103.64	77.326	8,740,800
2015-12-16	104.64	105.49	103.52	105.25	78.527	8,178,800
2015-12-15	102.65	104.69	102.65	104.13	77.691	9,283,200
2015-12-14	101.65	102.29	100.78	102.15	76.214	10,641,500
2015-12-11	102.37	102.37	101.43	101.68	75.863	7,796,500
2015-12-10	102.30	103.34	101.80	102.64	76.579	6,479,300
2015-12-09	102.14	103.34	101.67	102.15	76.214	7,947,000
2015-12-08	102.98	103.24	101.91	102.42	76.415	8,005,400
2015-12-07	102.61	103.49	102.60	103.32	77.087	7,262,900
2015-12-04	101.40	103.00	101.28	102.95	76.811	7,845,400
2015-12-03	102.27	102.37	100.31	100.79	75.199	12,008,700
2015-12-02	102.50	102.93	101.99	102.05	76.139	6,623,500
2015-12-01	101.73	102.49	101.12	102.36	76.371	7,545,700
2015-11-30	102.48	102.48	101.24	101.24	75.535	8,983,700
2015-11-27	102.28	102.62	101.79	102.37	76.378	2,353,800
2015-11-25	102.17	102.33	101.96	101.96	76.072	5,400,800
2015-11-24	101.81	102.79	101.81	102.04	76.132	7,492,400
2015-11-23	102.39	103.00	102.19	102.77	76.676	6,730,600
2015-11-20	102.49	102.80	102.20	102.48	76.460	7,671,500
2015-11-19	102.66	102.68	102.06	102.49	75.908	5,164,500
2015-11-18	101.53	102.80	101.31	102.67	76.041	7,148,400
2015-11-17	100.38	101.71	100.38	101.50	75.175	5,124,000
2015-11-16	100.38	101.29	100.04	101.22	74.967	5,755,800
2015-11-13	100.04	100.94	99.740	99.880	73.975	8,517,500
2015-11-12	101.14	101.61	100.22	100.27	74.264	6,918,700
2015-11-11	101.78	102.36	101.50	101.86	75.441	6,284,700
2015-11-10	101.00	101.76	100.68	101.45	75.138	5,114,200
2015-11-09	101.39	101.59	100.55	100.84	74.686	6,625,900
2015-11-06	101.57	101.92	100.86	101.92	75.486	6,221,100
2015-11-05	102.25	102.49	101.42	102.33	75.789	6,545,600
2015-11-04	101.90	102.39	101.69	101.94	75.501	5,592,300
2015-11-03	101.84	102.30	101.11	101.96	75.515	6,229,200
2015-11-02	101.18	102.34	100.84	102.17	75.671	6,297,900

← NewerPage 46 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.