Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	100.49	100.60	99.010	99.070	72.818	6,988,000
2015-08-05	100.57	101.00	100.35	100.52	73.884	4,571,300
2015-08-04	100.41	100.50	99.650	99.800	73.354	6,005,300
2015-08-03	100.00	100.21	99.230	100.02	73.516	6,172,500
2015-07-31	100.34	100.98	99.960	100.21	73.656	6,216,800
2015-07-30	99.800	100.00	99.380	99.840	73.384	5,517,400
2015-07-29	99.260	100.05	99.050	99.730	73.303	7,853,500
2015-07-28	98.890	99.230	98.420	99.020	72.781	7,757,500
2015-07-27	98.970	98.990	97.920	98.280	72.237	8,734,000
2015-07-24	99.750	99.950	99.050	99.150	72.877	6,524,200
2015-07-23	100.50	100.60	100.00	100.20	73.648	5,016,100
2015-07-22	100.41	100.71	99.730	100.18	73.634	6,721,900
2015-07-21	100.60	100.81	100.07	100.34	73.751	5,891,600
2015-07-20	100.50	100.65	100.10	100.37	73.773	5,016,200
2015-07-17	100.89	100.91	99.960	100.08	73.560	8,054,200
2015-07-16	100.95	101.36	100.78	101.11	74.317	5,775,000
2015-07-15	99.760	100.94	99.630	100.42	73.810	7,990,300
2015-07-14	99.260	99.880	98.550	99.780	73.340	9,890,600
2015-07-13	100.05	100.48	99.870	100.27	73.700	6,986,300
2015-07-10	99.780	99.890	99.090	99.530	73.156	6,969,300
2015-07-09	99.050	99.540	98.400	98.400	72.325	7,316,400
2015-07-08	98.420	98.590	97.690	97.770	71.862	6,845,500
2015-07-07	98.630	98.980	97.520	98.920	72.708	7,122,600
2015-07-06	97.710	98.500	96.640	98.200	72.178	6,817,800
2015-07-02	98.850	99.020	98.320	98.440	72.355	6,091,900
2015-07-01	98.300	98.680	97.640	98.470	72.377	6,726,700
2015-06-30	98.430	98.450	97.300	97.460	71.635	8,967,900
2015-06-29	98.980	99.350	97.620	97.680	71.796	11,150,900
2015-06-26	99.430	100.13	99.250	99.640	73.237	9,041,100
2015-06-25	99.500	99.980	99.110	99.120	72.855	6,581,100
2015-06-24	99.510	99.810	99.070	99.330	73.009	7,254,700
2015-06-23	100.10	100.36	99.480	99.780	73.340	6,046,600
2015-06-22	100.60	100.84	99.990	100.09	73.568	5,055,900
2015-06-19	99.880	100.20	99.780	99.860	73.399	11,653,600
2015-06-18	98.860	100.55	98.710	100.36	73.766	8,815,800
2015-06-17	98.380	99.120	98.150	98.730	72.568	6,155,800
2015-06-16	97.500	98.490	97.100	98.360	72.296	6,049,500
2015-06-15	97.750	97.870	97.010	97.490	71.657	6,833,500
2015-06-12	98.880	99.230	98.120	98.350	72.289	8,717,200
2015-06-11	99.200	99.800	98.830	99.240	72.943	6,175,200
2015-06-10	98.480	99.550	98.200	98.880	72.678	10,025,100
2015-06-09	98.440	98.540	97.800	98.210	72.186	7,844,300
2015-06-08	98.600	98.980	97.960	97.960	72.002	7,054,600
2015-06-05	98.990	99.050	98.200	98.590	72.465	7,557,300
2015-06-04	99.940	100.47	99.060	99.230	72.936	8,057,900
2015-06-03	100.32	100.43	99.840	100.09	73.568	5,375,200
2015-06-02	99.920	100.24	99.100	99.980	73.487	8,312,400
2015-06-01	100.28	100.60	99.720	100.04	73.531	7,298,100
2015-05-29	101.55	101.62	99.830	100.14	73.604	9,957,800
2015-05-28	101.01	101.70	100.81	101.15	74.347	5,700,100
2015-05-27	101.01	101.41	100.80	101.13	74.332	9,297,900
2015-05-26	101.23	101.55	100.58	100.82	74.104	7,918,900
2015-05-22	102.27	102.41	101.33	101.35	74.494	6,216,600
2015-05-21	102.91	103.30	102.34	102.42	75.280	6,875,600
2015-05-20	104.42	104.48	103.31	103.60	75.596	7,146,500
2015-05-19	103.66	104.12	103.26	103.96	75.859	7,724,100
2015-05-18	102.37	104.34	102.32	103.42	75.465	10,479,600
2015-05-15	101.98	102.32	101.67	102.30	74.648	6,023,500
2015-05-14	100.97	101.87	100.95	101.83	74.305	5,454,000
2015-05-13	100.68	101.13	100.47	100.55	73.371	5,826,800

← NewerPage 48 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.