Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	101.53	102.12	101.01	101.03	74.827	10,520,300
2015-10-29	100.47	101.53	100.12	101.37	75.078	6,340,700
2015-10-28	100.45	100.48	99.500	100.48	74.419	7,256,300
2015-10-27	99.920	100.90	99.700	100.19	74.204	8,883,200
2015-10-26	100.05	100.28	99.490	99.940	74.019	7,561,600
2015-10-23	99.880	100.88	99.530	100.31	74.293	9,178,900
2015-10-22	97.850	99.810	97.130	99.530	73.716	9,887,900
2015-10-21	97.640	98.220	97.070	97.630	72.308	7,059,800
2015-10-20	97.950	98.250	97.310	97.590	72.279	6,041,800
2015-10-19	98.050	98.200	97.310	97.940	72.538	8,725,400
2015-10-16	97.870	98.310	97.400	98.240	72.760	9,495,300
2015-10-15	95.000	97.350	94.860	97.150	71.953	9,561,900
2015-10-14	95.210	95.960	94.120	94.530	70.012	8,881,900
2015-10-13	94.790	96.230	94.310	95.450	70.694	12,761,900
2015-10-12	95.070	96.470	94.980	95.990	71.094	8,957,900
2015-10-09	95.140	95.960	94.780	95.370	70.635	8,259,700
2015-10-08	94.710	95.200	93.810	95.080	70.420	7,090,700
2015-10-07	94.260	95.420	93.440	94.980	70.346	9,397,300
2015-10-06	94.520	94.660	92.580	93.420	69.190	8,365,200
2015-10-05	94.190	94.820	94.080	94.760	70.183	9,419,200
2015-10-02	92.140	93.970	91.840	93.930	69.568	8,368,100
2015-10-01	93.430	93.850	91.760	93.170	69.005	9,675,900
2015-09-30	94.130	94.470	92.590	93.350	69.139	10,970,100
2015-09-29	92.240	93.840	91.830	93.040	68.909	11,520,000
2015-09-28	90.700	92.070	89.900	91.370	67.672	14,332,800
2015-09-25	92.930	93.130	90.760	91.000	67.398	10,794,400
2015-09-24	92.520	92.940	91.780	92.480	68.494	7,407,600
2015-09-23	93.210	93.700	92.560	92.990	68.872	5,609,300
2015-09-22	92.260	93.440	91.880	93.240	69.057	10,618,700
2015-09-21	93.870	94.600	92.370	93.130	68.976	7,053,700
2015-09-18	94.080	94.720	93.250	93.390	69.168	14,211,100
2015-09-17	94.530	96.190	94.320	94.840	70.242	8,258,000
2015-09-16	94.490	94.820	93.820	94.610	70.072	5,630,400
2015-09-15	93.790	94.750	93.190	94.400	69.916	7,030,700
2015-09-14	92.900	93.910	92.510	93.320	69.116	7,948,700
2015-09-11	92.440	93.000	91.800	92.930	68.827	7,381,300
2015-09-10	92.110	93.480	91.620	92.720	68.672	8,359,500
2015-09-09	94.990	95.160	92.030	92.220	68.302	7,384,500
2015-09-08	93.090	93.980	92.510	93.940	69.576	11,394,100
2015-09-04	91.580	91.880	90.570	91.310	67.628	10,996,800
2015-09-03	93.660	94.090	92.260	92.640	68.613	9,027,200
2015-09-02	93.170	93.470	92.500	93.350	69.139	11,517,400
2015-09-01	92.290	92.890	91.460	92.090	68.205	14,593,500
2015-08-31	94.880	95.170	93.580	93.980	69.605	9,083,500
2015-08-28	95.930	96.290	94.380	95.170	70.486	9,200,300
2015-08-27	96.100	96.400	94.350	96.220	71.264	11,131,200
2015-08-26	92.910	95.220	91.460	95.110	70.442	14,738,300
2015-08-25	95.690	95.700	90.400	90.730	67.198	15,671,100
2015-08-24	91.080	95.210	81.790	92.820	68.746	25,636,300
2015-08-21	97.220	98.520	95.510	95.560	70.775	16,141,500
2015-08-20	98.950	100.12	98.790	98.790	72.612	10,620,400
2015-08-19	99.180	99.990	98.780	99.310	72.994	7,642,400
2015-08-18	99.240	99.680	99.020	99.370	73.038	7,618,800
2015-08-17	98.440	99.880	98.060	99.870	73.406	6,901,800
2015-08-14	98.330	98.830	97.870	98.810	72.627	5,177,300
2015-08-13	98.740	98.980	98.150	98.480	72.384	5,048,000
2015-08-12	98.400	98.730	97.410	98.710	72.553	7,462,400
2015-08-11	99.050	99.340	98.770	99.010	72.774	6,682,600
2015-08-10	99.570	100.06	99.450	99.790	73.347	6,133,500
2015-08-07	99.020	99.070	98.160	98.850	72.656	6,027,900

← NewerPage 47 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.