Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-17	99.390	100.48	99.120	100.44	72.781	8,627,100
2015-02-13	98.440	99.670	98.330	99.620	72.187	11,153,600
2015-02-12	100.50	100.54	97.150	98.440	71.332	25,835,200
2015-02-11	100.46	100.79	99.950	100.38	72.737	8,177,000
2015-02-10	100.19	100.70	99.430	100.35	72.716	12,275,500
2015-02-09	101.06	101.06	99.100	99.780	72.303	9,851,700
2015-02-06	102.11	102.45	100.83	101.10	73.259	9,215,700
2015-02-05	101.57	102.56	101.46	102.46	74.245	6,642,200
2015-02-04	102.12	102.45	101.02	101.36	73.448	9,514,100
2015-02-03	101.40	102.56	101.12	102.46	74.245	10,005,200
2015-02-02	100.49	100.85	99.380	100.83	73.064	8,990,700
2015-01-30	101.58	102.00	100.09	100.14	72.564	10,676,300
2015-01-29	101.51	102.46	100.67	102.38	74.187	7,569,300
2015-01-28	102.48	102.93	101.44	101.48	73.535	9,053,200
2015-01-27	101.83	102.77	100.93	102.09	73.977	10,160,500
2015-01-26	101.80	102.45	101.21	102.26	74.100	8,962,800
2015-01-23	102.94	102.97	101.94	102.20	74.056	10,126,000
2015-01-22	102.39	103.83	101.57	103.76	75.187	9,036,600
2015-01-21	100.56	102.10	100.40	101.90	73.839	11,702,900
2015-01-20	101.55	102.05	100.26	101.29	73.397	20,460,000
2015-01-16	102.06	104.62	102.00	104.04	75.390	14,092,300
2015-01-15	102.97	103.93	101.95	102.49	74.266	10,834,800
2015-01-14	103.86	104.43	103.51	104.00	75.361	8,887,700
2015-01-13	105.44	106.33	104.24	104.76	75.911	10,151,100
2015-01-12	105.17	105.82	104.30	104.58	75.781	6,839,000
2015-01-09	106.50	106.50	104.75	104.94	76.042	7,364,800
2015-01-08	106.06	106.49	105.75	106.39	77.092	9,916,000
2015-01-07	103.91	105.83	103.81	105.56	76.491	7,931,700
2015-01-06	104.34	104.99	102.94	103.28	74.839	7,428,000
2015-01-05	104.48	104.73	103.68	103.79	75.208	8,079,300
2015-01-02	105.05	105.55	104.13	104.52	75.737	5,753,600
2014-12-31	105.61	106.11	104.54	104.57	75.774	6,202,100
2014-12-30	105.42	105.80	105.06	105.36	76.346	4,371,700
2014-12-29	104.64	105.69	104.61	105.33	76.324	4,273,400
2014-12-26	105.07	105.69	104.69	105.06	76.129	2,951,000
2014-12-24	104.38	105.33	104.38	104.59	75.788	3,415,100
2014-12-23	106.66	106.91	103.92	104.28	75.564	10,171,700
2014-12-22	105.69	106.83	105.67	106.74	77.346	8,124,500
2014-12-19	106.63	107.39	105.50	105.55	76.484	19,154,400
2014-12-18	105.62	106.82	104.74	106.81	77.397	11,756,800
2014-12-17	103.27	104.49	102.70	104.07	75.411	10,207,600
2014-12-16	103.48	105.21	102.50	102.76	74.462	10,209,200
2014-12-15	104.77	105.06	103.63	103.96	75.332	12,110,600
2014-12-12	106.65	106.87	104.39	104.43	75.672	8,325,500
2014-12-11	105.85	107.31	105.36	106.72	77.332	7,114,600
2014-12-10	107.61	107.96	106.15	106.24	76.984	9,416,400
2014-12-09	108.22	108.47	106.89	108.05	78.295	7,214,300
2014-12-08	108.42	108.88	108.14	108.52	78.636	6,499,300
2014-12-05	107.53	108.74	107.22	108.51	78.629	6,449,700
2014-12-04	108.09	108.30	107.38	107.56	77.940	6,697,600
2014-12-03	108.54	108.99	107.65	107.72	78.056	8,957,400
2014-12-02	107.97	108.53	107.50	108.51	78.629	6,184,400
2014-12-01	107.89	108.81	107.35	108.03	78.281	5,638,800
2014-11-28	107.61	108.82	107.33	108.25	78.440	5,881,200
2014-11-26	106.77	107.25	106.60	107.21	77.687	5,503,700
2014-11-25	106.98	107.19	106.70	106.70	77.317	7,367,900
2014-11-24	107.92	108.23	106.64	106.88	77.448	9,098,000
2014-11-21	108.73	108.73	107.62	107.86	78.158	8,417,400
2014-11-20	108.55	108.57	107.69	108.18	77.882	8,090,700
2014-11-19	108.45	108.81	108.10	108.76	78.300	5,217,800

← NewerPage 50 of 79 · 4,734 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.