Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	100.88	101.05	100.28	100.47	73.312	6,903,100
2015-05-11	101.32	101.66	101.01	101.03	73.721	5,698,900
2015-05-08	100.48	101.67	100.44	101.47	74.042	7,508,600
2015-05-07	98.940	100.00	98.910	99.660	72.721	6,401,600
2015-05-06	99.620	99.870	98.660	99.170	72.364	8,030,800
2015-05-05	100.13	100.29	99.290	99.500	72.605	8,828,000
2015-05-04	100.33	100.55	100.16	100.35	73.225	5,532,400
2015-05-01	99.620	100.39	99.620	100.13	73.064	6,255,000
2015-04-30	100.07	100.15	98.770	99.200	72.386	10,170,600
2015-04-29	100.51	100.61	99.900	100.39	73.254	8,926,200
2015-04-28	100.45	100.95	99.310	100.74	73.509	7,484,600
2015-04-27	101.16	101.60	100.47	100.58	73.393	9,113,900
2015-04-24	100.11	101.53	100.00	101.08	73.757	6,566,900
2015-04-23	100.50	100.82	99.910	100.46	73.305	7,351,500
2015-04-22	100.63	100.80	99.960	100.43	73.283	4,763,900
2015-04-21	100.66	100.99	100.16	100.30	73.188	6,532,700
2015-04-20	100.26	100.88	100.05	100.21	73.123	6,668,500
2015-04-17	99.370	99.850	99.110	99.580	72.663	11,084,200
2015-04-16	100.27	100.32	99.770	99.790	72.816	7,324,800
2015-04-15	100.54	101.24	100.33	100.60	73.407	8,237,100
2015-04-14	101.05	101.46	100.19	100.52	73.349	9,322,200
2015-04-13	101.54	101.98	100.55	100.55	73.371	10,753,500
2015-04-10	101.33	102.14	100.93	102.06	74.473	6,786,500
2015-04-09	100.57	101.65	100.33	101.33	73.940	8,073,900
2015-04-08	99.840	100.45	99.600	100.16	73.086	7,354,100
2015-04-07	99.550	100.87	99.430	100.10	73.042	7,900,300
2015-04-06	98.840	99.560	98.040	99.160	72.356	9,697,600
2015-04-02	99.440	99.990	98.890	99.640	72.707	6,097,100
2015-04-01	100.46	100.46	98.610	99.150	72.349	11,368,100
2015-03-31	100.97	101.49	100.59	100.60	73.407	8,028,000
2015-03-30	101.24	101.86	100.76	101.55	74.100	6,061,200
2015-03-27	100.28	100.95	100.15	100.34	73.217	5,847,400
2015-03-26	99.950	100.81	99.560	100.14	73.072	9,972,400
2015-03-25	101.85	102.50	100.34	100.34	73.217	8,444,100
2015-03-24	102.83	103.23	101.93	101.96	74.400	8,390,700
2015-03-23	102.47	103.35	102.23	102.98	75.144	9,016,000
2015-03-20	101.87	102.90	101.76	102.40	74.721	12,433,800
2015-03-19	101.04	101.96	100.91	101.69	74.203	6,863,100
2015-03-18	99.890	101.74	99.130	101.46	74.035	7,972,500
2015-03-17	100.11	100.52	99.410	99.890	72.889	7,301,500
2015-03-16	99.740	101.07	99.740	101.06	73.743	7,726,500
2015-03-13	99.850	100.05	98.640	99.210	72.393	7,821,800
2015-03-12	98.960	100.24	98.830	99.830	72.845	8,318,000
2015-03-11	99.830	99.830	98.220	98.320	71.743	9,138,100
2015-03-10	99.990	100.44	99.510	99.530	72.626	8,735,700
2015-03-09	100.20	100.92	99.760	100.66	73.451	5,701,100
2015-03-06	102.09	102.43	99.880	100.11	73.050	9,287,600
2015-03-05	102.07	103.21	102.00	102.52	74.808	8,042,300
2015-03-04	102.12	102.12	101.17	101.65	74.173	8,665,500
2015-03-03	103.10	103.10	101.81	102.34	74.677	6,419,700
2015-03-02	102.51	103.41	102.51	103.22	75.319	7,277,600
2015-02-27	103.04	103.33	102.48	102.51	74.801	8,500,000
2015-02-26	101.38	103.18	101.22	102.80	75.013	11,437,900
2015-02-25	100.94	101.29	100.16	101.21	73.852	9,684,000
2015-02-24	100.25	101.05	100.00	100.70	73.480	6,587,200
2015-02-23	100.74	100.77	99.800	100.18	73.101	6,878,200
2015-02-20	100.18	100.37	99.110	100.26	73.159	10,085,700
2015-02-19	99.950	100.84	99.610	100.70	72.969	10,028,200
2015-02-18	100.70	100.94	99.380	99.960	72.433	7,878,200
2015-02-17	99.390	100.48	99.120	100.44	72.781	8,627,100

← NewerPage 49 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.